Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2004 | MYR | 1.79 | 1.8 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 259,500 |
2 Mar 2004 | MYR | 1.79 | 1.85 | 1.79 | 1.8 | 1.8 | -0.02 (-1.10%) | 350,000 |
1 Mar 2004 | MYR | 1.82 | 1.84 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 250,000 |
27 Feb 2004 | MYR | 1.79 | 1.85 | 1.77 | 1.82 | 1.82 | +0.03 (+1.68%) | 759,000 |
26 Feb 2004 | MYR | 1.76 | 1.85 | 1.74 | 1.79 | 1.79 | +0.04 (+2.29%) | 262,300 |
25 Feb 2004 | MYR | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | +0.02 (+1.16%) | 127,800 |
24 Feb 2004 | MYR | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | +0.02 (+1.17%) | 480,500 |
23 Feb 2004 | MYR | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 1.74 | 1.75 | 1.7 | 1.71 | 1.71 | -0.03 (-1.72%) | 262,500 |
19 Feb 2004 | MYR | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -0.04 (-2.25%) | 346,000 |
18 Feb 2004 | MYR | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 42,200 |
17 Feb 2004 | MYR | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | +0.02 (+1.14%) | 74,200 |
16 Feb 2004 | MYR | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 21,000 |
13 Feb 2004 | MYR | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 195,000 |
12 Feb 2004 | MYR | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 193,100 |
11 Feb 2004 | MYR | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 227,000 |
10 Feb 2004 | MYR | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.02 (-1.14%) | 215,000 |
9 Feb 2004 | MYR | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | +0.01 (+0.57%) | 377,000 |
6 Feb 2004 | MYR | 1.76 | 1.76 | 1.72 | 1.75 | 1.75 | 0.0 (0.0%) | 11,000 |
5 Feb 2004 | MYR | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 219,500 |
4 Feb 2004 | MYR | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 316,000 |
3 Feb 2004 | MYR | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 211,900 |
29 Jan 2004 | MYR | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | +0.01 (+0.57%) | 22,000 |
28 Jan 2004 | MYR | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 533,000 |
27 Jan 2004 | MYR | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 196,500 |
26 Jan 2004 | MYR | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 225,000 |
23 Jan 2004 | MYR | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 0 |