Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
17 Feb 2004 | MYR | 1.8 | 1.82 | 1.79 | 1.8 | 1.8 | +0.01 (+0.56%) | 473,900 |
16 Feb 2004 | MYR | 1.76 | 1.8 | 1.76 | 1.79 | 1.79 | 0.0 (0.0%) | 30,000 |
13 Feb 2004 | MYR | 1.75 | 1.8 | 1.75 | 1.79 | 1.79 | +0.04 (+2.29%) | 28,100 |
12 Feb 2004 | MYR | 1.73 | 1.79 | 1.73 | 1.75 | 1.75 | +0.01 (+0.57%) | 33,800 |
11 Feb 2004 | MYR | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 37,000 |
10 Feb 2004 | MYR | 1.7 | 1.75 | 1.7 | 1.74 | 1.74 | 0.0 (0.0%) | 27,100 |
9 Feb 2004 | MYR | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 32,900 |
6 Feb 2004 | MYR | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | -0.01 (-0.57%) | 82,300 |
5 Feb 2004 | MYR | 1.78 | 1.79 | 1.74 | 1.74 | 1.74 | -0.03 (-1.69%) | 147,000 |
4 Feb 2004 | MYR | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | +0.01 (+0.57%) | 27,000 |
3 Feb 2004 | MYR | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 1.75 | 1.79 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 21,100 |
29 Jan 2004 | MYR | 1.78 | 1.81 | 1.78 | 1.78 | 1.78 | -0.03 (-1.66%) | 57,000 |
28 Jan 2004 | MYR | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | -0.01 (-0.55%) | 25,300 |
27 Jan 2004 | MYR | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | -0.03 (-1.62%) | 21,000 |
26 Jan 2004 | MYR | 1.87 | 1.9 | 1.85 | 1.85 | 1.85 | -0.02 (-1.07%) | 9,000 |
23 Jan 2004 | MYR | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 1.9 | 1.96 | 1.86 | 1.87 | 1.87 | +0.02 (+1.08%) | 56,800 |
19 Jan 2004 | MYR | 1.85 | 1.88 | 1.82 | 1.85 | 1.85 | +0.05 (+2.78%) | 47,000 |
16 Jan 2004 | MYR | 1.78 | 1.81 | 1.78 | 1.8 | 1.8 | +0.04 (+2.27%) | 30,100 |
15 Jan 2004 | MYR | 1.8 | 1.8 | 1.75 | 1.76 | 1.76 | -0.04 (-2.22%) | 42,600 |
14 Jan 2004 | MYR | 1.86 | 1.86 | 1.73 | 1.8 | 1.8 | -0.08 (-4.26%) | 26,700 |