Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2004 | MYR | 1.8 | 1.8 | 1.76 | 1.8 | 1.8 | -0.02 (-1.10%) | 131,100 |
16 Apr 2004 | MYR | 1.82 | 1.83 | 1.76 | 1.82 | 1.82 | 0.0 (0.0%) | 156,000 |
15 Apr 2004 | MYR | 1.83 | 1.85 | 1.75 | 1.82 | 1.82 | 0.0 (0.0%) | 115,400 |
14 Apr 2004 | MYR | 1.83 | 1.85 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 74,200 |
13 Apr 2004 | MYR | 1.84 | 1.86 | 1.75 | 1.84 | 1.84 | 0.0 (0.0%) | 221,100 |
12 Apr 2004 | MYR | 1.86 | 1.87 | 1.8 | 1.84 | 1.84 | -0.02 (-1.08%) | 102,200 |
9 Apr 2004 | MYR | 1.88 | 1.9 | 1.84 | 1.86 | 1.86 | -0.02 (-1.06%) | 77,000 |
8 Apr 2004 | MYR | 1.85 | 1.9 | 1.85 | 1.88 | 1.88 | +0.04 (+2.17%) | 100,200 |
7 Apr 2004 | MYR | 1.83 | 1.86 | 1.82 | 1.84 | 1.84 | +0.02 (+1.10%) | 127,500 |
6 Apr 2004 | MYR | 1.81 | 1.85 | 1.81 | 1.82 | 1.82 | +0.02 (+1.11%) | 105,000 |
5 Apr 2004 | MYR | 1.71 | 1.82 | 1.71 | 1.8 | 1.8 | +0.1 (+5.88%) | 146,100 |
2 Apr 2004 | MYR | 1.7 | 1.73 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 79,700 |
1 Apr 2004 | MYR | 1.7 | 1.71 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 26,900 |
31 Mar 2004 | MYR | 1.71 | 1.72 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 36,100 |
30 Mar 2004 | MYR | 1.7 | 1.71 | 1.66 | 1.7 | 1.7 | -0.01 (-0.58%) | 65,700 |
29 Mar 2004 | MYR | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | +0.01 (+0.59%) | 32,000 |
26 Mar 2004 | MYR | 1.7 | 1.73 | 1.63 | 1.7 | 1.7 | +0.02 (+1.19%) | 98,000 |
25 Mar 2004 | MYR | 1.7 | 1.71 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 83,000 |
24 Mar 2004 | MYR | 1.7 | 1.72 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 68,000 |
23 Mar 2004 | MYR | 1.7 | 1.71 | 1.63 | 1.69 | 1.69 | -0.02 (-1.17%) | 68,000 |
22 Mar 2004 | MYR | 1.7 | 1.76 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 92,000 |
19 Mar 2004 | MYR | 1.68 | 1.71 | 1.65 | 1.7 | 1.7 | +0.02 (+1.19%) | 123,700 |
18 Mar 2004 | MYR | 1.68 | 1.69 | 1.64 | 1.68 | 1.68 | 0.0 (0.0%) | 89,600 |
17 Mar 2004 | MYR | 1.66 | 1.7 | 1.66 | 1.68 | 1.68 | +0.03 (+1.82%) | 106,400 |
16 Mar 2004 | MYR | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | -0.02 (-1.20%) | 4,000 |
15 Mar 2004 | MYR | 1.67 | 1.69 | 1.64 | 1.67 | 1.67 | +0.01 (+0.60%) | 52,000 |
12 Mar 2004 | MYR | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 73,300 |
11 Mar 2004 | MYR | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 45,000 |
10 Mar 2004 | MYR | 1.68 | 1.68 | 1.63 | 1.66 | 1.66 | -0.02 (-1.19%) | 46,000 |
9 Mar 2004 | MYR | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | +0.01 (+0.60%) | 93,700 |