Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2004 | MYR | 0.385 | 0.395 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 77,000 |
24 Feb 2004 | MYR | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 114,700 |
23 Feb 2004 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 50,000 |
19 Feb 2004 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.005 (+1.30%) | 156,000 |
18 Feb 2004 | MYR | 0.4 | 0.4 | 0.385 | 0.385 | 0.385 | +0.005 (+1.32%) | 26,200 |
17 Feb 2004 | MYR | 0.39 | 0.395 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 160,400 |
16 Feb 2004 | MYR | 0.38 | 0.39 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 31,400 |
13 Feb 2004 | MYR | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 28,000 |
12 Feb 2004 | MYR | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | +0.005 (+1.28%) | 62,000 |
11 Feb 2004 | MYR | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 67,000 |
10 Feb 2004 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 52,500 |
9 Feb 2004 | MYR | 0.395 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 82,800 |
6 Feb 2004 | MYR | 0.385 | 0.395 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 67,000 |
5 Feb 2004 | MYR | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 112,000 |
4 Feb 2004 | MYR | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 24,000 |
3 Feb 2004 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 28,000 |
29 Jan 2004 | MYR | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.015 (+4.11%) | 24,000 |
28 Jan 2004 | MYR | 0.37 | 0.37 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 38,000 |
27 Jan 2004 | MYR | 0.395 | 0.395 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 175,500 |
26 Jan 2004 | MYR | 0.355 | 0.39 | 0.355 | 0.37 | 0.37 | +0.01 (+2.78%) | 53,200 |
23 Jan 2004 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 0.365 | 0.365 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 57,700 |
19 Jan 2004 | MYR | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 0.0 (0.0%) | 16,000 |
16 Jan 2004 | MYR | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | +0.04 (+12.50%) | 74,000 |
15 Jan 2004 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 15,600 |