Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
27 Feb 2004 | MYR | 0.925 | 0.925 | 0.89 | 0.895 | 0.895 | -0.02 (-2.19%) | 2,886,800 |
26 Feb 2004 | MYR | 0.89 | 0.925 | 0.88 | 0.915 | 0.915 | +0.035 (+3.98%) | 6,114,500 |
25 Feb 2004 | MYR | 0.855 | 0.895 | 0.85 | 0.88 | 0.88 | +0.025 (+2.92%) | 2,973,900 |
24 Feb 2004 | MYR | 0.88 | 0.88 | 0.855 | 0.855 | 0.855 | -0.01 (-1.16%) | 3,369,000 |
23 Feb 2004 | MYR | 0.865 | 0.865 | 0.865 | 0.865 | 0.865 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.87 | 0.885 | 0.86 | 0.865 | 0.865 | +0.005 (+0.58%) | 5,404,400 |
19 Feb 2004 | MYR | 0.89 | 0.895 | 0.855 | 0.86 | 0.86 | -0.02 (-2.27%) | 2,216,500 |
18 Feb 2004 | MYR | 0.9 | 0.905 | 0.88 | 0.88 | 0.88 | -0.015 (-1.68%) | 2,316,700 |
17 Feb 2004 | MYR | 0.9 | 0.925 | 0.88 | 0.895 | 0.895 | -0.01 (-1.10%) | 11,983,300 |
16 Feb 2004 | MYR | 0.94 | 0.94 | 0.9 | 0.905 | 0.905 | -0.035 (-3.72%) | 4,622,500 |
13 Feb 2004 | MYR | 0.925 | 0.94 | 0.905 | 0.94 | 0.94 | +0.015 (+1.62%) | 2,262,900 |
12 Feb 2004 | MYR | 0.915 | 0.93 | 0.88 | 0.925 | 0.925 | +0.02 (+2.21%) | 5,471,200 |
11 Feb 2004 | MYR | 0.92 | 0.935 | 0.895 | 0.905 | 0.905 | -0.015 (-1.63%) | 3,153,600 |
10 Feb 2004 | MYR | 0.96 | 0.96 | 0.91 | 0.92 | 0.92 | -0.035 (-3.66%) | 2,478,200 |
9 Feb 2004 | MYR | 0.925 | 0.955 | 0.9 | 0.955 | 0.955 | +0.04 (+4.37%) | 1,833,000 |
6 Feb 2004 | MYR | 0.915 | 0.94 | 0.89 | 0.915 | 0.915 | +0.005 (+0.55%) | 7,711,700 |
5 Feb 2004 | MYR | 0.855 | 0.91 | 0.855 | 0.91 | 0.91 | +0.06 (+7.06%) | 1,191,300 |
4 Feb 2004 | MYR | 0.855 | 0.87 | 0.85 | 0.85 | 0.85 | -0.005 (-0.58%) | 1,807,800 |
3 Feb 2004 | MYR | 0.855 | 0.855 | 0.855 | 0.855 | 0.855 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 0.855 | 0.855 | 0.855 | 0.855 | 0.855 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 0.84 | 0.875 | 0.84 | 0.855 | 0.855 | +0.01 (+1.18%) | 1,220,600 |
29 Jan 2004 | MYR | 0.86 | 0.86 | 0.835 | 0.845 | 0.845 | -0.015 (-1.74%) | 1,104,400 |
28 Jan 2004 | MYR | 0.87 | 0.875 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 2,053,500 |
27 Jan 2004 | MYR | 0.895 | 0.895 | 0.87 | 0.87 | 0.87 | -0.025 (-2.79%) | 1,838,900 |
26 Jan 2004 | MYR | 0.89 | 0.905 | 0.875 | 0.895 | 0.895 | +0.015 (+1.70%) | 2,418,600 |