Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2004 | MYR | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | +0.02 (+1.21%) | 69,000 |
5 Mar 2004 | MYR | 1.59 | 1.67 | 1.59 | 1.65 | 1.65 | +0.03 (+1.85%) | 92,100 |
4 Mar 2004 | MYR | 1.6 | 1.65 | 1.59 | 1.62 | 1.62 | +0.02 (+1.25%) | 83,500 |
3 Mar 2004 | MYR | 1.68 | 1.69 | 1.58 | 1.6 | 1.6 | -0.08 (-4.76%) | 119,800 |
2 Mar 2004 | MYR | 1.65 | 1.7 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 165,500 |
1 Mar 2004 | MYR | 1.6 | 1.65 | 1.6 | 1.65 | 1.65 | +0.05 (+3.13%) | 152,000 |
27 Feb 2004 | MYR | 1.6 | 1.64 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 140,000 |
26 Feb 2004 | MYR | 1.49 | 1.61 | 1.49 | 1.6 | 1.6 | +0.11 (+7.38%) | 254,900 |
25 Feb 2004 | MYR | 1.49 | 1.52 | 1.49 | 1.49 | 1.49 | +0.01 (+0.68%) | 33,000 |
24 Feb 2004 | MYR | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 70,000 |
23 Feb 2004 | MYR | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 68,000 |
19 Feb 2004 | MYR | 1.47 | 1.5 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 65,700 |
18 Feb 2004 | MYR | 1.44 | 1.52 | 1.44 | 1.47 | 1.47 | +0.03 (+2.08%) | 114,400 |
17 Feb 2004 | MYR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | +0.01 (+0.70%) | 37,000 |
16 Feb 2004 | MYR | 1.45 | 1.46 | 1.4 | 1.43 | 1.43 | -0.02 (-1.38%) | 36,100 |
13 Feb 2004 | MYR | 1.44 | 1.45 | 1.4 | 1.45 | 1.45 | 0.0 (0.0%) | 40,000 |
12 Feb 2004 | MYR | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | +0.01 (+0.69%) | 51,000 |
11 Feb 2004 | MYR | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | +0.02 (+1.41%) | 57,500 |
10 Feb 2004 | MYR | 1.4 | 1.42 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 2,000 |
9 Feb 2004 | MYR | 1.43 | 1.43 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 11,000 |
6 Feb 2004 | MYR | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 55,500 |
5 Feb 2004 | MYR | 1.43 | 1.43 | 1.39 | 1.42 | 1.42 | -0.01 (-0.70%) | 13,000 |
4 Feb 2004 | MYR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | +0.01 (+0.70%) | 10,000 |
3 Feb 2004 | MYR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 1.42 | 1.43 | 1.38 | 1.42 | 1.42 | 0.0 (0.0%) | 41,000 |
29 Jan 2004 | MYR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 40,000 |
28 Jan 2004 | MYR | 1.43 | 1.43 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 11,000 |
27 Jan 2004 | MYR | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 17,000 |