Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2004 | MYR | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 207,300 |
13 Apr 2004 | MYR | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | +0.01 (+0.60%) | 19,800 |
12 Apr 2004 | MYR | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 360,000 |
9 Apr 2004 | MYR | 1.69 | 1.7 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 45,000 |
8 Apr 2004 | MYR | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | +0.03 (+1.81%) | 22,500 |
7 Apr 2004 | MYR | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | -0.03 (-1.78%) | 423,000 |
6 Apr 2004 | MYR | 1.65 | 1.69 | 1.64 | 1.69 | 1.69 | +0.04 (+2.42%) | 144,000 |
5 Apr 2004 | MYR | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 253,000 |
2 Apr 2004 | MYR | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -0.03 (-1.76%) | 318,000 |
1 Apr 2004 | MYR | 1.7 | 1.7 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 939,500 |
31 Mar 2004 | MYR | 1.66 | 1.72 | 1.66 | 1.71 | 1.71 | +0.08 (+4.91%) | 910,000 |
30 Mar 2004 | MYR | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -0.05 (-2.98%) | 291,000 |
29 Mar 2004 | MYR | 1.68 | 1.71 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 208,000 |
26 Mar 2004 | MYR | 1.7 | 1.7 | 1.67 | 1.67 | 1.67 | -0.03 (-1.76%) | 57,700 |
25 Mar 2004 | MYR | 1.7 | 1.71 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 315,000 |
24 Mar 2004 | MYR | 1.7 | 1.72 | 1.66 | 1.7 | 1.7 | +0.01 (+0.59%) | 615,800 |
23 Mar 2004 | MYR | 1.73 | 1.73 | 1.67 | 1.69 | 1.69 | -0.03 (-1.74%) | 345,200 |
22 Mar 2004 | MYR | 1.75 | 1.76 | 1.72 | 1.72 | 1.72 | -0.03 (-1.71%) | 478,800 |
19 Mar 2004 | MYR | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 603,200 |
18 Mar 2004 | MYR | 1.76 | 1.76 | 1.71 | 1.75 | 1.75 | -0.01 (-0.57%) | 669,600 |
17 Mar 2004 | MYR | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | -0.01 (-0.56%) | 455,000 |
16 Mar 2004 | MYR | 1.78 | 1.78 | 1.74 | 1.77 | 1.77 | -0.03 (-1.67%) | 363,000 |
15 Mar 2004 | MYR | 1.83 | 1.83 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 33,000 |
12 Mar 2004 | MYR | 1.81 | 1.85 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 343,000 |
11 Mar 2004 | MYR | 1.78 | 1.85 | 1.78 | 1.81 | 1.81 | +0.02 (+1.12%) | 394,000 |
10 Mar 2004 | MYR | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -0.03 (-1.65%) | 22,000 |
9 Mar 2004 | MYR | 1.8 | 1.85 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 262,500 |
8 Mar 2004 | MYR | 1.8 | 1.86 | 1.8 | 1.8 | 1.8 | +0.01 (+0.56%) | 565,400 |
5 Mar 2004 | MYR | 1.8 | 1.82 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 26,600 |
4 Mar 2004 | MYR | 1.75 | 1.85 | 1.75 | 1.79 | 1.79 | +0.01 (+0.56%) | 970,800 |