Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2004 | MYR | 0.76 | 0.77 | 0.75 | 0.765 | 0.765 | -0.005 (-0.65%) | 261,000 |
8 Apr 2004 | MYR | 0.755 | 0.77 | 0.745 | 0.77 | 0.77 | 0.0 (0.0%) | 204,000 |
7 Apr 2004 | MYR | 0.77 | 0.77 | 0.745 | 0.77 | 0.77 | 0.0 (0.0%) | 349,600 |
6 Apr 2004 | MYR | 0.775 | 0.775 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 264,000 |
5 Apr 2004 | MYR | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -0.005 (-0.65%) | 178,000 |
2 Apr 2004 | MYR | 0.8 | 0.8 | 0.775 | 0.775 | 0.775 | -0.01 (-1.27%) | 225,000 |
1 Apr 2004 | MYR | 0.805 | 0.805 | 0.785 | 0.785 | 0.785 | -0.01 (-1.26%) | 275,600 |
31 Mar 2004 | MYR | 0.8 | 0.805 | 0.785 | 0.795 | 0.795 | 0.0 (0.0%) | 520,600 |
30 Mar 2004 | MYR | 0.82 | 0.825 | 0.79 | 0.795 | 0.795 | -0.02 (-2.45%) | 385,000 |
29 Mar 2004 | MYR | 0.835 | 0.835 | 0.81 | 0.815 | 0.815 | -0.015 (-1.81%) | 211,200 |
26 Mar 2004 | MYR | 0.84 | 0.84 | 0.825 | 0.83 | 0.83 | -0.01 (-1.19%) | 327,900 |
25 Mar 2004 | MYR | 0.84 | 0.845 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 252,800 |
24 Mar 2004 | MYR | 0.84 | 0.845 | 0.835 | 0.84 | 0.84 | +0.005 (+0.60%) | 421,000 |
23 Mar 2004 | MYR | 0.85 | 0.85 | 0.835 | 0.835 | 0.835 | -0.02 (-2.34%) | 377,000 |
22 Mar 2004 | MYR | 0.865 | 0.875 | 0.845 | 0.855 | 0.855 | +0.005 (+0.59%) | 502,900 |
19 Mar 2004 | MYR | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | +0.005 (+0.59%) | 237,500 |
18 Mar 2004 | MYR | 0.86 | 0.86 | 0.845 | 0.845 | 0.845 | -0.01 (-1.17%) | 607,000 |
17 Mar 2004 | MYR | 0.855 | 0.855 | 0.845 | 0.855 | 0.855 | +0.015 (+1.79%) | 274,500 |
16 Mar 2004 | MYR | 0.855 | 0.855 | 0.84 | 0.84 | 0.84 | -0.015 (-1.75%) | 728,200 |
15 Mar 2004 | MYR | 0.85 | 0.865 | 0.845 | 0.855 | 0.855 | +0.005 (+0.59%) | 584,000 |
12 Mar 2004 | MYR | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 303,000 |
11 Mar 2004 | MYR | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 542,100 |
10 Mar 2004 | MYR | 0.87 | 0.905 | 0.87 | 0.89 | 0.89 | +0.02 (+2.30%) | 2,738,800 |
9 Mar 2004 | MYR | 0.84 | 0.875 | 0.84 | 0.87 | 0.87 | +0.035 (+4.19%) | 1,371,200 |
8 Mar 2004 | MYR | 0.855 | 0.855 | 0.835 | 0.835 | 0.835 | -0.005 (-0.60%) | 353,100 |
5 Mar 2004 | MYR | 0.85 | 0.855 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 641,000 |
4 Mar 2004 | MYR | 0.845 | 0.855 | 0.825 | 0.84 | 0.84 | -0.005 (-0.59%) | 1,159,100 |
3 Mar 2004 | MYR | 0.875 | 0.875 | 0.835 | 0.845 | 0.845 | -0.035 (-3.98%) | 2,083,700 |
2 Mar 2004 | MYR | 0.875 | 0.88 | 0.87 | 0.88 | 0.88 | +0.015 (+1.73%) | 930,400 |
1 Mar 2004 | MYR | 0.895 | 0.895 | 0.865 | 0.865 | 0.865 | -0.03 (-3.35%) | 1,320,100 |