Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2004 | MYR | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | +0.02 (+1.05%) | 234,500 |
26 Mar 2004 | MYR | 1.93 | 1.93 | 1.9 | 1.9 | 1.9 | -0.03 (-1.55%) | 176,200 |
25 Mar 2004 | MYR | 1.92 | 1.94 | 1.9 | 1.93 | 1.93 | -0.01 (-0.52%) | 825,300 |
24 Mar 2004 | MYR | 1.96 | 1.96 | 1.91 | 1.94 | 1.94 | -0.01 (-0.51%) | 1,175,400 |
23 Mar 2004 | MYR | 1.96 | 1.96 | 1.93 | 1.95 | 1.95 | -0.02 (-1.02%) | 528,700 |
22 Mar 2004 | MYR | 2 | 2 | 1.95 | 1.97 | 1.97 | -0.01 (-0.51%) | 1,088,000 |
19 Mar 2004 | MYR | 1.98 | 2 | 1.96 | 1.98 | 1.98 | 0.0 (0.0%) | 1,164,600 |
18 Mar 2004 | MYR | 2 | 2 | 1.95 | 1.98 | 1.98 | -0.01 (-0.50%) | 552,800 |
17 Mar 2004 | MYR | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 666,100 |
16 Mar 2004 | MYR | 1.95 | 2 | 1.95 | 1.99 | 1.99 | +0.01 (+0.51%) | 809,200 |
15 Mar 2004 | MYR | 1.95 | 2 | 1.95 | 1.98 | 1.98 | +0.03 (+1.54%) | 1,503,400 |
12 Mar 2004 | MYR | 1.9 | 1.96 | 1.9 | 1.95 | 1.95 | +0.02 (+1.04%) | 912,500 |
11 Mar 2004 | MYR | 1.88 | 1.93 | 1.85 | 1.93 | 1.93 | +0.04 (+2.12%) | 644,900 |
10 Mar 2004 | MYR | 1.9 | 1.9 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 1,204,800 |
9 Mar 2004 | MYR | 1.9 | 1.94 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 785,400 |
8 Mar 2004 | MYR | 1.91 | 1.93 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 510,500 |
5 Mar 2004 | MYR | 1.94 | 1.98 | 1.92 | 1.92 | 1.92 | -0.01 (-0.52%) | 693,100 |
4 Mar 2004 | MYR | 1.92 | 1.95 | 1.88 | 1.93 | 1.93 | +0.01 (+0.52%) | 1,946,900 |
3 Mar 2004 | MYR | 2 | 2 | 1.91 | 1.92 | 1.92 | -0.08 (-4%) | 3,653,100 |
2 Mar 2004 | MYR | 2 | 2.02 | 1.96 | 2 | 2 | +0.01 (+0.50%) | 3,747,800 |
1 Mar 2004 | MYR | 1.89 | 2 | 1.87 | 1.99 | 1.99 | +0.11 (+5.85%) | 4,251,800 |
27 Feb 2004 | MYR | 1.9 | 1.9 | 1.82 | 1.88 | 1.88 | -0.02 (-1.05%) | 1,147,300 |
26 Feb 2004 | MYR | 1.9 | 1.93 | 1.89 | 1.9 | 1.9 | +0.01 (+0.53%) | 1,136,100 |
25 Feb 2004 | MYR | 1.88 | 1.93 | 1.81 | 1.89 | 1.89 | +0.01 (+0.53%) | 1,760,200 |
24 Feb 2004 | MYR | 1.78 | 1.89 | 1.78 | 1.88 | 1.88 | +0.1 (+5.62%) | 2,829,600 |
23 Feb 2004 | MYR | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 487,900 |
19 Feb 2004 | MYR | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 465,000 |
18 Feb 2004 | MYR | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | +0.04 (+2.30%) | 880,600 |
17 Feb 2004 | MYR | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 394,100 |