Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2004 | MYR | 0.1545 | 0.1553 | 0.153 | 0.153 | 0.153 | -0.002 (-1.48%) | 546,666 |
16 Apr 2004 | MYR | 0.1553 | 0.156 | 0.1553 | 0.1553 | 0.1553 | -0.001 (-0.45%) | 906,666 |
15 Apr 2004 | MYR | 0.156 | 0.156 | 0.1553 | 0.156 | 0.156 | -0.001 (-0.51%) | 186,666 |
14 Apr 2004 | MYR | 0.1568 | 0.1568 | 0.1568 | 0.1568 | 0.1568 | 0.0 (0.0%) | 66,666 |
13 Apr 2004 | MYR | 0.1575 | 0.1575 | 0.156 | 0.1568 | 0.1568 | -0.001 (-0.44%) | 93,333 |
12 Apr 2004 | MYR | 0.1583 | 0.1583 | 0.1575 | 0.1575 | 0.1575 | 0.0 (0.0%) | 306,666 |
9 Apr 2004 | MYR | 0.1583 | 0.159 | 0.1575 | 0.1575 | 0.1575 | 0.0 (0.0%) | 422,666 |
8 Apr 2004 | MYR | 0.159 | 0.1605 | 0.1538 | 0.1575 | 0.1575 | +0.004 (+2.41%) | 1,359,999 |
7 Apr 2004 | MYR | 0.1538 | 0.1538 | 0.153 | 0.1538 | 0.1538 | +0.001 (+0.52%) | 1,046,666 |
6 Apr 2004 | MYR | 0.1538 | 0.1538 | 0.153 | 0.153 | 0.153 | -0.001 (-0.52%) | 0 |
5 Apr 2004 | MYR | 0.1538 | 0.1538 | 0.153 | 0.1538 | 0.1538 | 0.0 (0.0%) | 266,666 |
2 Apr 2004 | MYR | 0.1538 | 0.1538 | 0.153 | 0.1538 | 0.1538 | 0.0 (0.0%) | 433,333 |
1 Apr 2004 | MYR | 0.1538 | 0.1538 | 0.1523 | 0.1538 | 0.1538 | 0.0 (0.0%) | 159,999 |
31 Mar 2004 | MYR | 0.1538 | 0.1545 | 0.153 | 0.1538 | 0.1538 | +0.001 (+0.52%) | 226,666 |
30 Mar 2004 | MYR | 0.1538 | 0.1538 | 0.153 | 0.153 | 0.153 | -0.001 (-0.52%) | 159,999 |
29 Mar 2004 | MYR | 0.1538 | 0.1538 | 0.153 | 0.1538 | 0.1538 | -0.002 (-0.97%) | 66,666 |
26 Mar 2004 | MYR | 0.1553 | 0.1553 | 0.1545 | 0.1553 | 0.1553 | +0.002 (+1.50%) | 173,333 |
25 Mar 2004 | MYR | 0.156 | 0.156 | 0.153 | 0.153 | 0.153 | -0.004 (-2.42%) | 253,333 |
24 Mar 2004 | MYR | 0.1575 | 0.1575 | 0.1568 | 0.1568 | 0.1568 | -0.001 (-0.44%) | 546,666 |
23 Mar 2004 | MYR | 0.159 | 0.159 | 0.1508 | 0.1575 | 0.1575 | -0.002 (-0.94%) | 66,666 |
22 Mar 2004 | MYR | 0.1613 | 0.1613 | 0.159 | 0.159 | 0.159 | +0.001 (+0.44%) | 986,666 |
19 Mar 2004 | MYR | 0.159 | 0.159 | 0.1583 | 0.1583 | 0.1583 | -0.001 (-0.44%) | 626,666 |
18 Mar 2004 | MYR | 0.159 | 0.1605 | 0.159 | 0.159 | 0.159 | 0.0 (0.0%) | 209,333 |
17 Mar 2004 | MYR | 0.1583 | 0.159 | 0.1583 | 0.159 | 0.159 | +0.001 (+0.44%) | 289,333 |
16 Mar 2004 | MYR | 0.159 | 0.159 | 0.1583 | 0.1583 | 0.1583 | 0.0 (0.0%) | 503,999 |
15 Mar 2004 | MYR | 0.1583 | 0.1583 | 0.1583 | 0.1583 | 0.1583 | 0.0 (0.0%) | 319,999 |
12 Mar 2004 | MYR | 0.1583 | 0.1583 | 0.1575 | 0.1583 | 0.1583 | 0.0 (0.0%) | 279,999 |
11 Mar 2004 | MYR | 0.1583 | 0.159 | 0.1583 | 0.1583 | 0.1583 | -0.002 (-0.94%) | 253,333 |
10 Mar 2004 | MYR | 0.1605 | 0.1605 | 0.1598 | 0.1598 | 0.1598 | -0.002 (-0.93%) | 26,666 |
9 Mar 2004 | MYR | 0.159 | 0.1613 | 0.1553 | 0.1613 | 0.1613 | +0.004 (+2.41%) | 213,333 |