Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2004 | MYR | 0.9364 | 0.9546 | 0.9273 | 0.9364 | 0.9364 | +0.009 (+0.98%) | 1,484,120 |
25 Feb 2004 | MYR | 0.9636 | 0.9636 | 0.9091 | 0.9273 | 0.9273 | -0.036 (-3.77%) | 1,061,500 |
24 Feb 2004 | MYR | 1 | 1 | 0.9455 | 0.9636 | 0.9636 | -0.027 (-2.76%) | 1,019,810 |
23 Feb 2004 | MYR | 0.9909 | 0.9909 | 0.9909 | 0.9909 | 0.9909 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.9909 | 1.0273 | 0.9546 | 0.9909 | 0.9909 | +0.018 (+1.87%) | 3,072,410 |
19 Feb 2004 | MYR | 0.9273 | 1 | 0.8955 | 0.9727 | 0.9727 | +0.054 (+5.94%) | 3,215,960 |
18 Feb 2004 | MYR | 0.8682 | 0.9364 | 0.8636 | 0.9182 | 0.9182 | +0.05 (+5.76%) | 3,412,750 |
17 Feb 2004 | MYR | 0.8636 | 0.8727 | 0.8545 | 0.8682 | 0.8682 | -0.004 (-0.52%) | 325,380 |
16 Feb 2004 | MYR | 0.8773 | 0.8773 | 0.8545 | 0.8727 | 0.8727 | +0.014 (+1.58%) | 462,110 |
13 Feb 2004 | MYR | 0.8727 | 0.8818 | 0.8455 | 0.8591 | 0.8591 | -0.014 (-1.56%) | 368,390 |
12 Feb 2004 | MYR | 0.8455 | 0.8955 | 0.8455 | 0.8727 | 0.8727 | +0.027 (+3.22%) | 2,649,900 |
11 Feb 2004 | MYR | 0.8318 | 0.8455 | 0.8227 | 0.8455 | 0.8455 | +0.014 (+1.65%) | 342,100 |
10 Feb 2004 | MYR | 0.8455 | 0.8455 | 0.8273 | 0.8318 | 0.8318 | -0.014 (-1.62%) | 321,970 |
9 Feb 2004 | MYR | 0.85 | 0.8545 | 0.8364 | 0.8455 | 0.8455 | +0.005 (+0.55%) | 543,840 |
6 Feb 2004 | MYR | 0.8409 | 0.85 | 0.8273 | 0.8409 | 0.8409 | +0.009 (+1.09%) | 312,950 |
5 Feb 2004 | MYR | 0.8409 | 0.8455 | 0.8273 | 0.8318 | 0.8318 | -0.009 (-1.08%) | 241,670 |
4 Feb 2004 | MYR | 0.8318 | 0.8636 | 0.8273 | 0.8409 | 0.8409 | +0.014 (+1.64%) | 984,500 |
3 Feb 2004 | MYR | 0.8273 | 0.8273 | 0.8273 | 0.8273 | 0.8273 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 0.8273 | 0.8273 | 0.8273 | 0.8273 | 0.8273 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 0.8 | 0.8318 | 0.8 | 0.8273 | 0.8273 | +0.014 (+1.68%) | 547,800 |
29 Jan 2004 | MYR | 0.8 | 0.8136 | 0.7818 | 0.8136 | 0.8136 | +0.009 (+1.13%) | 472,780 |
28 Jan 2004 | MYR | 0.8136 | 0.8182 | 0.8 | 0.8045 | 0.8045 | -0.009 (-1.12%) | 248,270 |
27 Jan 2004 | MYR | 0.8409 | 0.8409 | 0.8091 | 0.8136 | 0.8136 | -0.023 (-2.73%) | 504,900 |
26 Jan 2004 | MYR | 0.8273 | 0.8864 | 0.8227 | 0.8364 | 0.8364 | +0.027 (+3.37%) | 1,802,680 |
23 Jan 2004 | MYR | 0.8091 | 0.8091 | 0.8091 | 0.8091 | 0.8091 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 0.8091 | 0.8091 | 0.8091 | 0.8091 | 0.8091 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 0.8091 | 0.8091 | 0.8091 | 0.8091 | 0.8091 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 0.7773 | 0.8364 | 0.7773 | 0.8091 | 0.8091 | +0.032 (+4.09%) | 1,088,780 |
19 Jan 2004 | MYR | 0.7909 | 0.7955 | 0.7727 | 0.7773 | 0.7773 | -0.018 (-2.29%) | 450,450 |
16 Jan 2004 | MYR | 0.7636 | 0.7955 | 0.7636 | 0.7955 | 0.7955 | +0.032 (+4.18%) | 369,600 |