Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2004 | MYR | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -0.04 (-2.55%) | 90,000 |
29 Mar 2004 | MYR | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -0.05 (-3.09%) | 38,500 |
26 Mar 2004 | MYR | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -0.04 (-2.41%) | 45,500 |
25 Mar 2004 | MYR | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 107,300 |
24 Mar 2004 | MYR | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | -0.01 (-0.60%) | 61,000 |
23 Mar 2004 | MYR | 1.6 | 1.69 | 1.55 | 1.67 | 1.67 | -0.2 (-10.70%) | 162,400 |
22 Mar 2004 | MYR | 1.88 | 1.9 | 1.86 | 1.87 | 1.87 | +0.02 (+1.08%) | 222,300 |
19 Mar 2004 | MYR | 1.85 | 1.88 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 355,900 |
18 Mar 2004 | MYR | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 367,100 |
17 Mar 2004 | MYR | 1.85 | 1.88 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 234,600 |
16 Mar 2004 | MYR | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 119,100 |
15 Mar 2004 | MYR | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 274,000 |
12 Mar 2004 | MYR | 1.83 | 1.88 | 1.83 | 1.86 | 1.86 | -0.01 (-0.53%) | 187,000 |
11 Mar 2004 | MYR | 1.92 | 1.92 | 1.86 | 1.87 | 1.87 | -0.06 (-3.11%) | 97,500 |
10 Mar 2004 | MYR | 1.86 | 1.98 | 1.86 | 1.93 | 1.93 | +0.07 (+3.76%) | 277,400 |
9 Mar 2004 | MYR | 1.85 | 1.91 | 1.85 | 1.86 | 1.86 | +0.03 (+1.64%) | 137,400 |
8 Mar 2004 | MYR | 1.84 | 1.86 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 239,100 |
5 Mar 2004 | MYR | 1.89 | 1.94 | 1.81 | 1.84 | 1.84 | -0.04 (-2.13%) | 106,300 |
4 Mar 2004 | MYR | 1.83 | 1.91 | 1.8 | 1.88 | 1.88 | +0.06 (+3.30%) | 131,800 |
3 Mar 2004 | MYR | 1.83 | 1.83 | 1.8 | 1.82 | 1.82 | -0.03 (-1.62%) | 206,800 |
2 Mar 2004 | MYR | 1.85 | 1.99 | 1.83 | 1.85 | 1.85 | +0.03 (+1.65%) | 457,200 |
1 Mar 2004 | MYR | 1.89 | 1.9 | 1.8 | 1.82 | 1.82 | -0.06 (-3.19%) | 105,800 |
27 Feb 2004 | MYR | 1.95 | 1.95 | 1.86 | 1.88 | 1.88 | -0.09 (-4.57%) | 112,800 |
26 Feb 2004 | MYR | 2.02 | 2.03 | 1.94 | 1.97 | 1.97 | -0.03 (-1.50%) | 247,700 |
25 Feb 2004 | MYR | 1.82 | 2.1 | 1.82 | 2 | 2 | +0.18 (+9.89%) | 1,018,300 |
24 Feb 2004 | MYR | 1.8 | 1.84 | 1.79 | 1.82 | 1.82 | 0.0 (0.0%) | 239,500 |
23 Feb 2004 | MYR | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 1.8 | 1.83 | 1.77 | 1.82 | 1.82 | 0.0 (0.0%) | 86,800 |
19 Feb 2004 | MYR | 1.85 | 1.85 | 1.78 | 1.82 | 1.82 | -0.04 (-2.15%) | 42,000 |
18 Feb 2004 | MYR | 1.83 | 1.9 | 1.83 | 1.86 | 1.86 | +0.06 (+3.33%) | 122,000 |