Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2004 | MYR | 0.1583 | 0.1583 | 0.1575 | 0.1575 | 0.1575 | -0.001 (-0.51%) | 613,333 |
5 Mar 2004 | MYR | 0.1575 | 0.159 | 0.1575 | 0.1583 | 0.1583 | 0.0 (0.0%) | 710,666 |
4 Mar 2004 | MYR | 0.159 | 0.159 | 0.1583 | 0.1583 | 0.1583 | +0.001 (+0.51%) | 146,666 |
3 Mar 2004 | MYR | 0.1583 | 0.1583 | 0.1575 | 0.1575 | 0.1575 | -0.001 (-0.51%) | 966,666 |
2 Mar 2004 | MYR | 0.1583 | 0.1583 | 0.1583 | 0.1583 | 0.1583 | 0.0 (0.0%) | 1,451,999 |
1 Mar 2004 | MYR | 0.162 | 0.162 | 0.1583 | 0.1583 | 0.1583 | -0.003 (-1.86%) | 1,147,999 |
27 Feb 2004 | MYR | 0.162 | 0.1628 | 0.1613 | 0.1613 | 0.1613 | -0.001 (-0.43%) | 813,333 |
26 Feb 2004 | MYR | 0.1635 | 0.1635 | 0.162 | 0.162 | 0.162 | -0.001 (-0.49%) | 554,666 |
25 Feb 2004 | MYR | 0.1628 | 0.1643 | 0.1628 | 0.1628 | 0.1628 | -0.002 (-0.91%) | 253,333 |
24 Feb 2004 | MYR | 0.1635 | 0.1643 | 0.1635 | 0.1643 | 0.1643 | +0.001 (+0.49%) | 146,666 |
23 Feb 2004 | MYR | 0.1635 | 0.1635 | 0.1635 | 0.1635 | 0.1635 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.165 | 0.165 | 0.1635 | 0.1635 | 0.1635 | -0.002 (-0.91%) | 281,333 |
19 Feb 2004 | MYR | 0.1635 | 0.165 | 0.1635 | 0.165 | 0.165 | 0.0 (0.0%) | 119,999 |
18 Feb 2004 | MYR | 0.165 | 0.1658 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 226,666 |
17 Feb 2004 | MYR | 0.165 | 0.165 | 0.1643 | 0.165 | 0.165 | -0.001 (-0.48%) | 559,999 |
16 Feb 2004 | MYR | 0.165 | 0.1665 | 0.165 | 0.1658 | 0.1658 | -0.001 (-0.42%) | 107,999 |
13 Feb 2004 | MYR | 0.165 | 0.1665 | 0.1643 | 0.1665 | 0.1665 | +0.002 (+0.91%) | 479,999 |
12 Feb 2004 | MYR | 0.1643 | 0.165 | 0.1643 | 0.165 | 0.165 | 0.0 (0.0%) | 197,333 |
11 Feb 2004 | MYR | 0.165 | 0.165 | 0.1643 | 0.165 | 0.165 | +0.001 (+0.43%) | 522,666 |
10 Feb 2004 | MYR | 0.165 | 0.1665 | 0.1643 | 0.1643 | 0.1643 | -0.001 (-0.42%) | 453,333 |
9 Feb 2004 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | -0.002 (-0.90%) | 39,999 |
6 Feb 2004 | MYR | 0.165 | 0.1665 | 0.165 | 0.1665 | 0.1665 | +0.004 (+2.78%) | 119,999 |
5 Feb 2004 | MYR | 0.165 | 0.165 | 0.162 | 0.162 | 0.162 | -0.003 (-1.82%) | 0 |
4 Feb 2004 | MYR | 0.1635 | 0.165 | 0.1635 | 0.165 | 0.165 | +0.001 (+0.43%) | 79,999 |
3 Feb 2004 | MYR | 0.1643 | 0.1643 | 0.1643 | 0.1643 | 0.1643 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 0.1643 | 0.1643 | 0.1643 | 0.1643 | 0.1643 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 0.165 | 0.165 | 0.1643 | 0.1643 | 0.1643 | -0.001 (-0.42%) | 213,333 |
29 Jan 2004 | MYR | 0.168 | 0.168 | 0.1628 | 0.165 | 0.165 | -0.003 (-1.79%) | 253,333 |
28 Jan 2004 | MYR | 0.1673 | 0.168 | 0.1673 | 0.168 | 0.168 | -0.002 (-0.88%) | 26,666 |
27 Jan 2004 | MYR | 0.168 | 0.1725 | 0.168 | 0.1695 | 0.1695 | -0.003 (-1.74%) | 146,666 |