Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2004 | MYR | 1.4267 | 1.4267 | 1.4267 | 1.4267 | 1.4267 | -0.013 (-0.92%) | 526,500 |
22 Mar 2004 | MYR | 1.4667 | 1.4733 | 1.44 | 1.44 | 1.44 | -0.007 (-0.46%) | 76,500 |
19 Mar 2004 | MYR | 1.4533 | 1.4533 | 1.4467 | 1.4467 | 1.4467 | 0.0 (0.0%) | 1,106,400 |
18 Mar 2004 | MYR | 1.4667 | 1.4667 | 1.4467 | 1.4467 | 1.4467 | -0.02 (-1.36%) | 147,900 |
17 Mar 2004 | MYR | 1.46 | 1.4667 | 1.4533 | 1.4667 | 1.4667 | +0.013 (+0.92%) | 13,200 |
16 Mar 2004 | MYR | 1.44 | 1.46 | 1.44 | 1.4533 | 1.4533 | +0.02 (+1.40%) | 18,600 |
15 Mar 2004 | MYR | 1.4267 | 1.4333 | 1.4267 | 1.4333 | 1.4333 | +0.013 (+0.94%) | 28,500 |
12 Mar 2004 | MYR | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 40,500 |
11 Mar 2004 | MYR | 1.4133 | 1.42 | 1.4133 | 1.42 | 1.42 | +0.013 (+0.95%) | 114,000 |
10 Mar 2004 | MYR | 1.4 | 1.4067 | 1.3933 | 1.4067 | 1.4067 | -0.007 (-0.47%) | 15,000 |
9 Mar 2004 | MYR | 1.4267 | 1.4267 | 1.4 | 1.4133 | 1.4133 | -0.02 (-1.40%) | 12,000 |
8 Mar 2004 | MYR | 1.44 | 1.44 | 1.4 | 1.4333 | 1.4333 | +0.007 (+0.46%) | 24,000 |
5 Mar 2004 | MYR | 1.4267 | 1.4333 | 1.4267 | 1.4267 | 1.4267 | +0.007 (+0.47%) | 9,000 |
4 Mar 2004 | MYR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 6,000 |
3 Mar 2004 | MYR | 1.4267 | 1.4267 | 1.4133 | 1.42 | 1.42 | -0.02 (-1.39%) | 229,500 |
2 Mar 2004 | MYR | 1.4533 | 1.4533 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 623,100 |
1 Mar 2004 | MYR | 1.4667 | 1.4667 | 1.44 | 1.44 | 1.44 | -0.027 (-1.82%) | 21,000 |
27 Feb 2004 | MYR | 1.4 | 1.48 | 1.4 | 1.4667 | 1.4667 | +0.067 (+4.76%) | 1,025,700 |
26 Feb 2004 | MYR | 1.4867 | 1.4867 | 1.3933 | 1.4 | 1.4 | -0.087 (-5.83%) | 4,952,400 |
25 Feb 2004 | MYR | 1.5667 | 1.5667 | 1.4867 | 1.4867 | 1.4867 | -0.08 (-5.11%) | 183,900 |
24 Feb 2004 | MYR | 1.6 | 1.6 | 1.5667 | 1.5667 | 1.5667 | -0.04 (-2.49%) | 663,900 |
23 Feb 2004 | MYR | 1.6067 | 1.6067 | 1.6067 | 1.6067 | 1.6067 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 1.6 | 1.6067 | 1.6 | 1.6067 | 1.6067 | +0.007 (+0.42%) | 312,000 |
19 Feb 2004 | MYR | 1.6067 | 1.6067 | 1.6 | 1.6 | 1.6 | -0.007 (-0.42%) | 315,000 |
18 Feb 2004 | MYR | 1.6267 | 1.6267 | 1.6 | 1.6067 | 1.6067 | -0.007 (-0.41%) | 954,000 |
17 Feb 2004 | MYR | 1.6133 | 1.6133 | 1.6067 | 1.6133 | 1.6133 | 0.0 (0.0%) | 45,000 |
16 Feb 2004 | MYR | 1.6133 | 1.6133 | 1.6133 | 1.6133 | 1.6133 | 0.0 (0.0%) | 600,300 |
13 Feb 2004 | MYR | 1.6133 | 1.6133 | 1.6133 | 1.6133 | 1.6133 | 0.0 (0.0%) | 96,000 |
12 Feb 2004 | MYR | 1.6133 | 1.6133 | 1.6067 | 1.6133 | 1.6133 | 0.0 (0.0%) | 507,000 |
11 Feb 2004 | MYR | 1.66 | 1.66 | 1.6133 | 1.6133 | 1.6133 | 0.0 (0.0%) | 55,500 |