Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2004 | MYR | 0.3905 | 0.3952 | 0.3905 | 0.3929 | 0.3929 | 0.0 (0.0%) | 63,000 |
6 Feb 2004 | MYR | 0.4 | 0.4 | 0.3857 | 0.3929 | 0.3929 | -0.005 (-1.18%) | 104,160 |
5 Feb 2004 | MYR | 0.3905 | 0.3976 | 0.3905 | 0.3976 | 0.3976 | +0.005 (+1.20%) | 184,800 |
4 Feb 2004 | MYR | 0.3929 | 0.3929 | 0.3929 | 0.3929 | 0.3929 | 0.0 (0.0%) | 176,400 |
3 Feb 2004 | MYR | 0.3929 | 0.3929 | 0.3929 | 0.3929 | 0.3929 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 0.3929 | 0.3929 | 0.3929 | 0.3929 | 0.3929 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 0.3952 | 0.3952 | 0.3929 | 0.3929 | 0.3929 | 0.0 (0.0%) | 153,720 |
29 Jan 2004 | MYR | 0.3929 | 0.3929 | 0.3905 | 0.3929 | 0.3929 | +0.002 (+0.61%) | 265,440 |
28 Jan 2004 | MYR | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 0.0 (0.0%) | 26,880 |
27 Jan 2004 | MYR | 0.3881 | 0.3929 | 0.3881 | 0.3905 | 0.3905 | -0.002 (-0.61%) | 219,240 |
26 Jan 2004 | MYR | 0.3905 | 0.3929 | 0.3905 | 0.3929 | 0.3929 | +0.002 (+0.61%) | 162,960 |
23 Jan 2004 | MYR | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 0.3905 | 0.3976 | 0.3905 | 0.3905 | 0.3905 | 0.0 (0.0%) | 162,120 |
19 Jan 2004 | MYR | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | -0.002 (-0.61%) | 109,200 |
16 Jan 2004 | MYR | 0.3952 | 0.3952 | 0.3929 | 0.3929 | 0.3929 | +0.002 (+0.61%) | 126,000 |
15 Jan 2004 | MYR | 0.3881 | 0.3905 | 0.3881 | 0.3905 | 0.3905 | 0.0 (0.0%) | 223,440 |
14 Jan 2004 | MYR | 0.3905 | 0.3929 | 0.3881 | 0.3905 | 0.3905 | 0.0 (0.0%) | 607,320 |
13 Jan 2004 | MYR | 0.3881 | 0.3905 | 0.3881 | 0.3905 | 0.3905 | 0.0 (0.0%) | 99,960 |
12 Jan 2004 | MYR | 0.3905 | 0.3929 | 0.3905 | 0.3905 | 0.3905 | 0.0 (0.0%) | 526,680 |
9 Jan 2004 | MYR | 0.3929 | 0.3929 | 0.3881 | 0.3905 | 0.3905 | +0.005 (+1.24%) | 117,600 |
8 Jan 2004 | MYR | 0.3857 | 0.3857 | 0.3857 | 0.3857 | 0.3857 | 0.0 (0.0%) | 65,520 |
7 Jan 2004 | MYR | 0.381 | 0.3857 | 0.3786 | 0.3857 | 0.3857 | +0.012 (+3.18%) | 115,080 |
6 Jan 2004 | MYR | 0.381 | 0.381 | 0.3738 | 0.3738 | 0.3738 | 0.0 (0.0%) | 253,680 |
5 Jan 2004 | MYR | 0.3952 | 0.3952 | 0.3738 | 0.3738 | 0.3738 | +0.005 (+1.27%) | 0 |
2 Jan 2004 | MYR | 0.3976 | 0.3976 | 0.3691 | 0.3691 | 0.3691 | -0.012 (-3.12%) | 0 |
1 Jan 2004 | MYR | 0.381 | 0.381 | 0.381 | 0.381 | 0.381 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 0.381 | 0.381 | 0.381 | 0.381 | 0.381 | -0.005 (-1.22%) | 25,200 |
30 Dec 2003 | MYR | 0.3786 | 0.3857 | 0.3786 | 0.3857 | 0.3857 | +0.007 (+1.88%) | 231,000 |