Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2004 | MYR | 1.7333 | 1.7667 | 1.7333 | 1.75 | 1.75 | +0.017 (+0.96%) | 1,049,400 |
14 Apr 2004 | MYR | 1.75 | 1.7667 | 1.7333 | 1.7333 | 1.7333 | -0.033 (-1.89%) | 1,461,000 |
13 Apr 2004 | MYR | 1.7667 | 1.7667 | 1.7667 | 1.7667 | 1.7667 | 0.0 (0.0%) | 1,141,800 |
12 Apr 2004 | MYR | 1.7667 | 1.7833 | 1.75 | 1.7667 | 1.7667 | 0.0 (0.0%) | 1,149,000 |
9 Apr 2004 | MYR | 1.75 | 1.7667 | 1.75 | 1.7667 | 1.7667 | 0.0 (0.0%) | 542,400 |
8 Apr 2004 | MYR | 1.7667 | 1.7667 | 1.75 | 1.7667 | 1.7667 | +0.017 (+0.95%) | 888,600 |
7 Apr 2004 | MYR | 1.7833 | 1.7833 | 1.75 | 1.75 | 1.75 | -0.033 (-1.87%) | 170,400 |
6 Apr 2004 | MYR | 1.7833 | 1.8 | 1.7667 | 1.7833 | 1.7833 | -0.017 (-0.93%) | 205,200 |
5 Apr 2004 | MYR | 1.7667 | 1.8 | 1.75 | 1.8 | 1.8 | +0.033 (+1.88%) | 472,800 |
2 Apr 2004 | MYR | 1.8 | 1.8 | 1.7667 | 1.7667 | 1.7667 | -0.033 (-1.85%) | 1,012,800 |
1 Apr 2004 | MYR | 1.8333 | 1.8333 | 1.7833 | 1.8 | 1.8 | -0.017 (-0.92%) | 676,200 |
31 Mar 2004 | MYR | 1.8333 | 1.8333 | 1.7833 | 1.8167 | 1.8167 | -0.017 (-0.91%) | 228,000 |
30 Mar 2004 | MYR | 1.8167 | 1.8333 | 1.8 | 1.8333 | 1.8333 | 0.0 (0.0%) | 127,800 |
29 Mar 2004 | MYR | 1.8333 | 1.8333 | 1.8 | 1.8333 | 1.8333 | 0.0 (0.0%) | 955,200 |
26 Mar 2004 | MYR | 1.8667 | 1.8833 | 1.8333 | 1.8333 | 1.8333 | 0.0 (0.0%) | 3,189,600 |
25 Mar 2004 | MYR | 1.8667 | 1.8667 | 1.8333 | 1.8333 | 1.8333 | 0.0 (0.0%) | 900,600 |
24 Mar 2004 | MYR | 1.8667 | 1.8667 | 1.8333 | 1.8333 | 1.8333 | -0.05 (-2.65%) | 3,011,400 |
23 Mar 2004 | MYR | 1.8833 | 1.8833 | 1.8667 | 1.8833 | 1.8833 | -0.017 (-0.88%) | 5,544,000 |
22 Mar 2004 | MYR | 1.9667 | 1.9667 | 1.8833 | 1.9 | 1.9 | -0.05 (-2.56%) | 1,846,200 |
19 Mar 2004 | MYR | 1.9667 | 1.9667 | 1.9167 | 1.95 | 1.95 | -0.017 (-0.85%) | 3,034,800 |
18 Mar 2004 | MYR | 1.9 | 1.9667 | 1.9 | 1.9667 | 1.9667 | +0.05 (+2.61%) | 3,337,200 |
17 Mar 2004 | MYR | 1.85 | 1.9167 | 1.8333 | 1.9167 | 1.9167 | +0.067 (+3.61%) | 2,646,600 |
16 Mar 2004 | MYR | 1.8167 | 1.85 | 1.8167 | 1.85 | 1.85 | +0.033 (+1.83%) | 979,200 |
15 Mar 2004 | MYR | 1.85 | 1.85 | 1.8167 | 1.8167 | 1.8167 | 0.0 (0.0%) | 1,107,600 |
12 Mar 2004 | MYR | 1.8 | 1.8333 | 1.7833 | 1.8167 | 1.8167 | 0.0 (0.0%) | 1,766,400 |
11 Mar 2004 | MYR | 1.8 | 1.8167 | 1.7833 | 1.8167 | 1.8167 | 0.0 (0.0%) | 4,589,400 |
10 Mar 2004 | MYR | 1.8 | 1.8333 | 1.7833 | 1.8167 | 1.8167 | 0.0 (0.0%) | 1,882,200 |
9 Mar 2004 | MYR | 1.7833 | 1.8167 | 1.7833 | 1.8167 | 1.8167 | 0.0 (0.0%) | 453,600 |
8 Mar 2004 | MYR | 1.8333 | 1.8333 | 1.7833 | 1.8167 | 1.8167 | -0.017 (-0.91%) | 694,200 |
5 Mar 2004 | MYR | 1.8333 | 1.8333 | 1.8 | 1.8333 | 1.8333 | +0.017 (+0.91%) | 1,642,800 |