Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2004 | MYR | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 110,000 |
31 Mar 2004 | MYR | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 340,100 |
30 Mar 2004 | MYR | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | +0.02 (+1.96%) | 361,900 |
29 Mar 2004 | MYR | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 212,200 |
26 Mar 2004 | MYR | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 171,200 |
25 Mar 2004 | MYR | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 170,500 |
24 Mar 2004 | MYR | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 72,000 |
23 Mar 2004 | MYR | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 177,900 |
22 Mar 2004 | MYR | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 160,500 |
19 Mar 2004 | MYR | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 208,000 |
18 Mar 2004 | MYR | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 261,700 |
17 Mar 2004 | MYR | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 179,000 |
16 Mar 2004 | MYR | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 136,000 |
15 Mar 2004 | MYR | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 144,200 |
12 Mar 2004 | MYR | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 244,200 |
11 Mar 2004 | MYR | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 278,200 |
10 Mar 2004 | MYR | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 118,000 |
9 Mar 2004 | MYR | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 121,200 |
8 Mar 2004 | MYR | 1.11 | 1.13 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 174,000 |
5 Mar 2004 | MYR | 1.07 | 1.14 | 1.07 | 1.1 | 1.1 | +0.03 (+2.80%) | 831,300 |
4 Mar 2004 | MYR | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | +0.01 (+0.94%) | 225,800 |
3 Mar 2004 | MYR | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | -0.02 (-1.85%) | 423,900 |
2 Mar 2004 | MYR | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 125,000 |
1 Mar 2004 | MYR | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | -0.05 (-4.46%) | 430,400 |
27 Feb 2004 | MYR | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 333,700 |
26 Feb 2004 | MYR | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 311,400 |
25 Feb 2004 | MYR | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -0.03 (-2.59%) | 434,100 |
24 Feb 2004 | MYR | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | +0.04 (+3.57%) | 1,136,400 |
23 Feb 2004 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 1.1 | 1.13 | 1.1 | 1.12 | 1.12 | +0.03 (+2.75%) | 280,200 |