Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2004 | MYR | 0.4286 | 0.4333 | 0.4262 | 0.4262 | 0.4262 | -0.002 (-0.56%) | 147,840 |
19 Mar 2004 | MYR | 0.4333 | 0.4357 | 0.4286 | 0.4286 | 0.4286 | -0.002 (-0.56%) | 620,760 |
18 Mar 2004 | MYR | 0.4214 | 0.4357 | 0.4214 | 0.431 | 0.431 | +0.01 (+2.28%) | 813,120 |
17 Mar 2004 | MYR | 0.4191 | 0.4214 | 0.4167 | 0.4214 | 0.4214 | 0.0 (0.0%) | 127,680 |
16 Mar 2004 | MYR | 0.4238 | 0.4238 | 0.4214 | 0.4214 | 0.4214 | 0.0 (0.0%) | 278,880 |
15 Mar 2004 | MYR | 0.4262 | 0.4262 | 0.4191 | 0.4214 | 0.4214 | -0.007 (-1.68%) | 225,120 |
12 Mar 2004 | MYR | 0.4214 | 0.4286 | 0.4214 | 0.4286 | 0.4286 | +0.007 (+1.71%) | 93,240 |
11 Mar 2004 | MYR | 0.4214 | 0.4214 | 0.4214 | 0.4214 | 0.4214 | -0.002 (-0.57%) | 49,560 |
10 Mar 2004 | MYR | 0.4214 | 0.4238 | 0.4191 | 0.4238 | 0.4238 | +0.005 (+1.12%) | 838,320 |
9 Mar 2004 | MYR | 0.4167 | 0.4214 | 0.4167 | 0.4191 | 0.4191 | +0.002 (+0.58%) | 1,196,160 |
8 Mar 2004 | MYR | 0.4167 | 0.4167 | 0.4167 | 0.4167 | 0.4167 | 0.0 (0.0%) | 136,920 |
5 Mar 2004 | MYR | 0.4167 | 0.4191 | 0.4143 | 0.4167 | 0.4167 | 0.0 (0.0%) | 282,240 |
4 Mar 2004 | MYR | 0.4143 | 0.4167 | 0.4119 | 0.4167 | 0.4167 | 0.0 (0.0%) | 570,360 |
3 Mar 2004 | MYR | 0.3976 | 0.4167 | 0.3929 | 0.4167 | 0.4167 | 0.0 (0.0%) | 328,440 |
2 Mar 2004 | MYR | 0.4167 | 0.4214 | 0.4167 | 0.4167 | 0.4167 | 0.0 (0.0%) | 100,800 |
1 Mar 2004 | MYR | 0.4262 | 0.4262 | 0.4167 | 0.4167 | 0.4167 | -0.012 (-2.78%) | 243,600 |
27 Feb 2004 | MYR | 0.4 | 0.4286 | 0.4 | 0.4286 | 0.4286 | +0.007 (+1.71%) | 134,400 |
26 Feb 2004 | MYR | 0.4167 | 0.4262 | 0.4143 | 0.4214 | 0.4214 | +0.005 (+1.13%) | 808,080 |
25 Feb 2004 | MYR | 0.4167 | 0.4167 | 0.4071 | 0.4167 | 0.4167 | +0.007 (+1.76%) | 419,160 |
24 Feb 2004 | MYR | 0.4214 | 0.4214 | 0.4071 | 0.4095 | 0.4095 | +0.007 (+1.76%) | 33,600 |
23 Feb 2004 | MYR | 0.4024 | 0.4024 | 0.4024 | 0.4024 | 0.4024 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.4024 | 0.4024 | 0.4024 | 0.4024 | 0.4024 | 0.0 (0.0%) | 184,800 |
19 Feb 2004 | MYR | 0.4071 | 0.4071 | 0.4024 | 0.4024 | 0.4024 | -0.005 (-1.15%) | 109,200 |
18 Feb 2004 | MYR | 0.4071 | 0.4071 | 0.4048 | 0.4071 | 0.4071 | +0.002 (+0.57%) | 131,880 |
17 Feb 2004 | MYR | 0.4048 | 0.4048 | 0.4048 | 0.4048 | 0.4048 | 0.0 (0.0%) | 205,800 |
16 Feb 2004 | MYR | 0.4048 | 0.4048 | 0.4048 | 0.4048 | 0.4048 | -0.002 (-0.56%) | 126,000 |
13 Feb 2004 | MYR | 0.4048 | 0.4071 | 0.4 | 0.4071 | 0.4071 | +0.012 (+3.01%) | 226,800 |
12 Feb 2004 | MYR | 0.4048 | 0.4048 | 0.3952 | 0.3952 | 0.3952 | -0.01 (-2.37%) | 0 |
11 Feb 2004 | MYR | 0.4024 | 0.4048 | 0.4024 | 0.4048 | 0.4048 | +0.012 (+3.03%) | 505,680 |
10 Feb 2004 | MYR | 0.3905 | 0.3929 | 0.3905 | 0.3929 | 0.3929 | 0.0 (0.0%) | 72,240 |