Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2004 | MYR | 0.935 | 0.945 | 0.925 | 0.93 | 0.93 | 0.0 (0.0%) | 439,000 |
22 Apr 2004 | MYR | 0.92 | 0.935 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 513,000 |
21 Apr 2004 | MYR | 0.94 | 0.94 | 0.915 | 0.93 | 0.93 | -0.01 (-1.06%) | 229,200 |
20 Apr 2004 | MYR | 0.935 | 0.94 | 0.925 | 0.94 | 0.94 | 0.0 (0.0%) | 227,400 |
19 Apr 2004 | MYR | 0.95 | 0.96 | 0.925 | 0.94 | 0.94 | 0.0 (0.0%) | 126,800 |
16 Apr 2004 | MYR | 0.945 | 0.95 | 0.915 | 0.94 | 0.94 | 0.0 (0.0%) | 516,600 |
15 Apr 2004 | MYR | 0.93 | 0.94 | 0.915 | 0.94 | 0.94 | 0.0 (0.0%) | 599,800 |
14 Apr 2004 | MYR | 0.965 | 0.965 | 0.935 | 0.94 | 0.94 | -0.035 (-3.59%) | 678,200 |
13 Apr 2004 | MYR | 1.005 | 1.015 | 0.975 | 0.975 | 0.975 | -0.02 (-2.01%) | 707,200 |
12 Apr 2004 | MYR | 0.985 | 1.015 | 0.975 | 0.995 | 0.995 | +0.035 (+3.65%) | 2,129,400 |
9 Apr 2004 | MYR | 0.945 | 0.985 | 0.945 | 0.96 | 0.96 | +0.015 (+1.59%) | 890,800 |
8 Apr 2004 | MYR | 0.925 | 0.99 | 0.915 | 0.945 | 0.945 | +0.02 (+2.16%) | 1,184,000 |
7 Apr 2004 | MYR | 0.93 | 0.935 | 0.905 | 0.925 | 0.925 | -0.01 (-1.07%) | 430,000 |
6 Apr 2004 | MYR | 0.95 | 0.95 | 0.93 | 0.935 | 0.935 | -0.015 (-1.58%) | 1,628,200 |
5 Apr 2004 | MYR | 0.955 | 0.955 | 0.945 | 0.95 | 0.95 | 0.0 (0.0%) | 1,176,400 |
2 Apr 2004 | MYR | 0.95 | 0.98 | 0.945 | 0.95 | 0.95 | -0.015 (-1.55%) | 1,075,200 |
1 Apr 2004 | MYR | 0.965 | 0.97 | 0.945 | 0.965 | 0.965 | -0.01 (-1.03%) | 300,000 |
31 Mar 2004 | MYR | 0.99 | 0.995 | 0.955 | 0.975 | 0.975 | -0.025 (-2.50%) | 495,600 |
30 Mar 2004 | MYR | 1.015 | 1.02 | 0.985 | 1 | 1 | -0.025 (-2.44%) | 1,063,000 |
29 Mar 2004 | MYR | 1.06 | 1.065 | 1.01 | 1.025 | 1.025 | -0.035 (-3.30%) | 345,600 |
26 Mar 2004 | MYR | 1.06 | 1.09 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 834,800 |
25 Mar 2004 | MYR | 1.1 | 1.105 | 1.055 | 1.06 | 1.06 | -0.025 (-2.30%) | 529,200 |
24 Mar 2004 | MYR | 1.05 | 1.13 | 1.05 | 1.085 | 1.085 | +0.02 (+1.88%) | 975,600 |
23 Mar 2004 | MYR | 1.065 | 1.07 | 1.04 | 1.065 | 1.065 | -0.005 (-0.47%) | 907,600 |
22 Mar 2004 | MYR | 1.11 | 1.14 | 1.07 | 1.07 | 1.07 | -0.025 (-2.28%) | 1,832,200 |
19 Mar 2004 | MYR | 1.115 | 1.145 | 1.09 | 1.095 | 1.095 | -0.035 (-3.10%) | 1,632,400 |
18 Mar 2004 | MYR | 1.1 | 1.15 | 1.1 | 1.13 | 1.13 | +0.01 (+0.89%) | 1,058,800 |
17 Mar 2004 | MYR | 1.15 | 1.15 | 1.105 | 1.12 | 1.12 | -0.015 (-1.32%) | 4,165,200 |
16 Mar 2004 | MYR | 1.15 | 1.175 | 1.125 | 1.135 | 1.135 | -0.015 (-1.30%) | 4,378,600 |
15 Mar 2004 | MYR | 1.175 | 1.225 | 1.145 | 1.15 | 1.15 | -0.04 (-3.36%) | 3,388,600 |