Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2004 | MYR | 0.32 | 0.345 | 0.32 | 0.345 | 0.345 | -0.005 (-1.43%) | 2,600 |
6 Apr 2004 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.02 (+6.06%) | 6,600 |
5 Apr 2004 | MYR | 0.38 | 0.38 | 0.33 | 0.33 | 0.33 | -0.02 (-5.71%) | 0 |
2 Apr 2004 | MYR | 0.325 | 0.35 | 0.325 | 0.35 | 0.35 | +0.03 (+9.38%) | 2,000 |
1 Apr 2004 | MYR | 0.38 | 0.38 | 0.3 | 0.32 | 0.32 | -0.02 (-5.88%) | 21,300 |
31 Mar 2004 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | +0.03 (+9.68%) | 2,700 |
30 Mar 2004 | MYR | 0.38 | 0.38 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 0 |
29 Mar 2004 | MYR | 0.38 | 0.38 | 0.315 | 0.315 | 0.315 | -0.065 (-17.11%) | 0 |
26 Mar 2004 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 2,700 |
25 Mar 2004 | MYR | 0.385 | 0.39 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 70,800 |
24 Mar 2004 | MYR | 0.38 | 0.385 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 37,300 |
23 Mar 2004 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 49,500 |
22 Mar 2004 | MYR | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 33,000 |
19 Mar 2004 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 15,000 |
18 Mar 2004 | MYR | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 60,000 |
17 Mar 2004 | MYR | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 83,000 |
16 Mar 2004 | MYR | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 32,300 |
15 Mar 2004 | MYR | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 20,000 |
12 Mar 2004 | MYR | 0.39 | 0.39 | 0.375 | 0.39 | 0.39 | +0.005 (+1.30%) | 107,000 |
11 Mar 2004 | MYR | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 122,700 |
10 Mar 2004 | MYR | 0.385 | 0.385 | 0.36 | 0.38 | 0.38 | -0.01 (-2.56%) | 24,000 |
9 Mar 2004 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.005 (+1.30%) | 5,500 |
8 Mar 2004 | MYR | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 37,000 |
5 Mar 2004 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 20,000 |
4 Mar 2004 | MYR | 0.38 | 0.395 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 147,000 |
3 Mar 2004 | MYR | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 43,300 |
2 Mar 2004 | MYR | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 77,000 |
1 Mar 2004 | MYR | 0.39 | 0.395 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 89,800 |
27 Feb 2004 | MYR | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 73,000 |
26 Feb 2004 | MYR | 0.385 | 0.4 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 52,900 |