Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2004 | MYR | 1.3267 | 1.3267 | 1.3267 | 1.3267 | 1.3267 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 1.3267 | 1.3267 | 1.3267 | 1.3267 | 1.3267 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 1.3267 | 1.3333 | 1.32 | 1.3267 | 1.3267 | 0.0 (0.0%) | 103,500 |
29 Apr 2004 | MYR | 1.3333 | 1.3333 | 1.32 | 1.3267 | 1.3267 | -0.007 (-0.50%) | 33,000 |
28 Apr 2004 | MYR | 1.3333 | 1.3333 | 1.3333 | 1.3333 | 1.3333 | 0.0 (0.0%) | 93,000 |
27 Apr 2004 | MYR | 1.3333 | 1.3333 | 1.3133 | 1.3333 | 1.3333 | 0.0 (0.0%) | 36,000 |
26 Apr 2004 | MYR | 1.3333 | 1.3333 | 1.32 | 1.3333 | 1.3333 | 0.0 (0.0%) | 33,600 |
23 Apr 2004 | MYR | 1.3333 | 1.3333 | 1.3333 | 1.3333 | 1.3333 | 0.0 (0.0%) | 445,500 |
22 Apr 2004 | MYR | 1.3333 | 1.3333 | 1.3267 | 1.3333 | 1.3333 | 0.0 (0.0%) | 234,000 |
21 Apr 2004 | MYR | 1.3333 | 1.34 | 1.3333 | 1.3333 | 1.3333 | 0.0 (0.0%) | 768,600 |
20 Apr 2004 | MYR | 1.3533 | 1.36 | 1.3333 | 1.3333 | 1.3333 | -0.027 (-1.96%) | 618,600 |
19 Apr 2004 | MYR | 1.3733 | 1.3733 | 1.3533 | 1.36 | 1.36 | -0.02 (-1.45%) | 606,000 |
16 Apr 2004 | MYR | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 303,000 |
15 Apr 2004 | MYR | 1.3867 | 1.3867 | 1.3733 | 1.38 | 1.38 | 0.0 (0.0%) | 546,000 |
14 Apr 2004 | MYR | 1.3867 | 1.3867 | 1.38 | 1.38 | 1.38 | -0.007 (-0.48%) | 37,800 |
13 Apr 2004 | MYR | 1.3867 | 1.3933 | 1.3867 | 1.3867 | 1.3867 | 0.0 (0.0%) | 12,000 |
12 Apr 2004 | MYR | 1.3733 | 1.3867 | 1.3733 | 1.3867 | 1.3867 | +0.013 (+0.98%) | 54,000 |
9 Apr 2004 | MYR | 1.4 | 1.4 | 1.3733 | 1.3733 | 1.3733 | -0.013 (-0.97%) | 18,000 |
8 Apr 2004 | MYR | 1.36 | 1.3867 | 1.36 | 1.3867 | 1.3867 | +0.027 (+1.96%) | 360,600 |
7 Apr 2004 | MYR | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 170,400 |
6 Apr 2004 | MYR | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | +0.007 (+0.50%) | 300 |
5 Apr 2004 | MYR | 1.3533 | 1.3533 | 1.3533 | 1.3533 | 1.3533 | +0.02 (+1.50%) | 12,000 |
2 Apr 2004 | MYR | 1.34 | 1.34 | 1.3333 | 1.3333 | 1.3333 | 0.0 (0.0%) | 437,700 |
1 Apr 2004 | MYR | 1.3333 | 1.3333 | 1.3267 | 1.3333 | 1.3333 | 0.0 (0.0%) | 168,000 |
31 Mar 2004 | MYR | 1.3333 | 1.3333 | 1.3333 | 1.3333 | 1.3333 | +0.013 (+1.01%) | 60,900 |
30 Mar 2004 | MYR | 1.3467 | 1.3467 | 1.32 | 1.32 | 1.32 | -0.027 (-1.98%) | 47,400 |
29 Mar 2004 | MYR | 1.36 | 1.36 | 1.3333 | 1.3467 | 1.3467 | -0.033 (-2.41%) | 807,000 |
26 Mar 2004 | MYR | 1.38 | 1.3933 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 318,300 |
25 Mar 2004 | MYR | 1.4133 | 1.4133 | 1.38 | 1.38 | 1.38 | -0.04 (-2.82%) | 44,700 |
24 Mar 2004 | MYR | 1.4267 | 1.5 | 1.42 | 1.42 | 1.42 | -0.007 (-0.47%) | 604,200 |