Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
4 Mar 2004 | MYR | 1.85 | 1.85 | 1.7833 | 1.8167 | 1.8167 | -0.017 (-0.91%) | 2,406,600 |
3 Mar 2004 | MYR | 1.8333 | 1.85 | 1.8167 | 1.8333 | 1.8333 | -0.017 (-0.90%) | 4,149,600 |
2 Mar 2004 | MYR | 1.8333 | 1.8667 | 1.8167 | 1.85 | 1.85 | +0.017 (+0.91%) | 4,885,200 |
1 Mar 2004 | MYR | 1.7833 | 1.8333 | 1.7667 | 1.8333 | 1.8333 | +0.017 (+0.91%) | 1,232,400 |
27 Feb 2004 | MYR | 1.8167 | 1.8333 | 1.8167 | 1.8167 | 1.8167 | -0.017 (-0.91%) | 1,993,800 |
26 Feb 2004 | MYR | 1.85 | 1.8667 | 1.8333 | 1.8333 | 1.8333 | 0.0 (0.0%) | 5,797,800 |
25 Feb 2004 | MYR | 1.85 | 1.85 | 1.8333 | 1.8333 | 1.8333 | -0.033 (-1.79%) | 2,269,200 |
24 Feb 2004 | MYR | 1.85 | 1.8833 | 1.8333 | 1.8667 | 1.8667 | +0.033 (+1.82%) | 2,038,200 |
23 Feb 2004 | MYR | 1.8333 | 1.8333 | 1.8333 | 1.8333 | 1.8333 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 1.8333 | 1.8667 | 1.8333 | 1.8333 | 1.8333 | -0.017 (-0.90%) | 383,400 |
19 Feb 2004 | MYR | 1.85 | 1.85 | 1.8333 | 1.85 | 1.85 | -0.017 (-0.89%) | 477,600 |
18 Feb 2004 | MYR | 1.8667 | 1.9 | 1.85 | 1.8667 | 1.8667 | 0.0 (0.0%) | 2,044,800 |
17 Feb 2004 | MYR | 1.85 | 1.8833 | 1.85 | 1.8667 | 1.8667 | +0.033 (+1.82%) | 1,616,400 |
16 Feb 2004 | MYR | 1.8667 | 1.8833 | 1.8333 | 1.8333 | 1.8333 | 0.0 (0.0%) | 1,429,800 |