Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2004 | MYR | 0.8914 | 0.9235 | 0.8833 | 0.9235 | 0.9235 | +0.04 (+4.55%) | 3,080,947 |
2 Apr 2004 | MYR | 0.8753 | 0.8833 | 0.8673 | 0.8833 | 0.8833 | +0.008 (+0.91%) | 708,564 |
1 Apr 2004 | MYR | 0.8673 | 0.8914 | 0.8673 | 0.8753 | 0.8753 | +0.008 (+0.92%) | 712,424 |
31 Mar 2004 | MYR | 0.8833 | 0.8914 | 0.8592 | 0.8673 | 0.8673 | -0.016 (-1.81%) | 854,511 |
30 Mar 2004 | MYR | 0.8833 | 0.9155 | 0.8673 | 0.8833 | 0.8833 | 0.0 (0.0%) | 1,830,686 |
29 Mar 2004 | MYR | 0.8994 | 0.9074 | 0.8673 | 0.8833 | 0.8833 | 0.0 (0.0%) | 1,270,559 |
26 Mar 2004 | MYR | 0.9074 | 0.9074 | 0.8833 | 0.8833 | 0.8833 | -0.016 (-1.79%) | 660,621 |
25 Mar 2004 | MYR | 0.9155 | 0.9315 | 0.8833 | 0.8994 | 0.8994 | -0.008 (-0.88%) | 1,476,154 |
24 Mar 2004 | MYR | 0.8833 | 0.9155 | 0.8592 | 0.9074 | 0.9074 | +0.032 (+3.67%) | 1,589,226 |
23 Mar 2004 | MYR | 0.8994 | 0.8994 | 0.8673 | 0.8753 | 0.8753 | -0.024 (-2.68%) | 1,621,230 |
22 Mar 2004 | MYR | 0.9235 | 0.9315 | 0.8914 | 0.8994 | 0.8994 | -0.016 (-1.76%) | 1,397,328 |
19 Mar 2004 | MYR | 0.9155 | 0.9155 | 0.8914 | 0.9155 | 0.9155 | -0.008 (-0.87%) | 1,529,826 |
18 Mar 2004 | MYR | 0.9315 | 0.9476 | 0.9074 | 0.9235 | 0.9235 | 0.0 (0.0%) | 6,102,370 |
17 Mar 2004 | MYR | 0.8432 | 0.9396 | 0.8432 | 0.9235 | 0.9235 | +0.08 (+9.52%) | 5,952,313 |
16 Mar 2004 | MYR | 0.8432 | 0.8432 | 0.8271 | 0.8432 | 0.8432 | 0.0 (0.0%) | 674,568 |
15 Mar 2004 | MYR | 0.8432 | 0.8512 | 0.8352 | 0.8432 | 0.8432 | 0.0 (0.0%) | 514,300 |
12 Mar 2004 | MYR | 0.8432 | 0.8432 | 0.8352 | 0.8432 | 0.8432 | 0.0 (0.0%) | 1,506,290 |
11 Mar 2004 | MYR | 0.8352 | 0.8432 | 0.8352 | 0.8432 | 0.8432 | -0.008 (-0.94%) | 1,575,901 |
10 Mar 2004 | MYR | 0.8592 | 0.8592 | 0.8352 | 0.8512 | 0.8512 | -0.008 (-0.93%) | 916,775 |
9 Mar 2004 | MYR | 0.8592 | 0.8673 | 0.8432 | 0.8592 | 0.8592 | -0.008 (-0.93%) | 770,330 |
8 Mar 2004 | MYR | 0.8592 | 0.8753 | 0.8512 | 0.8673 | 0.8673 | +0.008 (+0.94%) | 1,327,468 |
5 Mar 2004 | MYR | 0.8432 | 0.8833 | 0.8432 | 0.8592 | 0.8592 | +0.016 (+1.90%) | 2,980,577 |
4 Mar 2004 | MYR | 0.8191 | 0.8432 | 0.8111 | 0.8432 | 0.8432 | +0.008 (+0.96%) | 2,711,472 |
3 Mar 2004 | MYR | 0.8352 | 0.8352 | 0.803 | 0.8352 | 0.8352 | 0.0 (0.0%) | 3,572,334 |
2 Mar 2004 | MYR | 0.8352 | 0.8352 | 0.8111 | 0.8352 | 0.8352 | 0.0 (0.0%) | 2,560,669 |
1 Mar 2004 | MYR | 0.8592 | 0.8592 | 0.8111 | 0.8352 | 0.8352 | -0.024 (-2.79%) | 3,817,779 |
27 Feb 2004 | MYR | 0.8592 | 0.8673 | 0.8432 | 0.8592 | 0.8592 | 0.0 (0.0%) | 2,310,866 |
26 Feb 2004 | MYR | 0.8512 | 0.8673 | 0.8512 | 0.8592 | 0.8592 | -0.008 (-0.93%) | 3,090,535 |
25 Feb 2004 | MYR | 0.8833 | 0.8994 | 0.8512 | 0.8673 | 0.8673 | -0.016 (-1.81%) | 4,164,589 |
24 Feb 2004 | MYR | 0.9155 | 0.9155 | 0.8833 | 0.8833 | 0.8833 | -0.024 (-2.66%) | 2,977,713 |