Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2004 | MYR | 0.6596 | 0.6596 | 0.6539 | 0.6539 | 0.6539 | +0.011 (+1.74%) | 0 |
5 Feb 2004 | MYR | 0.6596 | 0.6596 | 0.6427 | 0.6427 | 0.6427 | +0.006 (+0.89%) | 0 |
4 Feb 2004 | MYR | 0.6652 | 0.6652 | 0.637 | 0.637 | 0.637 | -0.034 (-5.04%) | 0 |
3 Feb 2004 | MYR | 0.6708 | 0.6708 | 0.6708 | 0.6708 | 0.6708 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 0.6708 | 0.6708 | 0.6708 | 0.6708 | 0.6708 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 0.6539 | 0.6708 | 0.6427 | 0.6708 | 0.6708 | +0.006 (+0.84%) | 47,363 |
29 Jan 2004 | MYR | 0.6652 | 0.6652 | 0.6652 | 0.6652 | 0.6652 | -0.017 (-2.48%) | 12,417 |
28 Jan 2004 | MYR | 0.6877 | 0.6877 | 0.6821 | 0.6821 | 0.6821 | 0.0 (0.0%) | 8,869 |
27 Jan 2004 | MYR | 0.7159 | 0.7159 | 0.6821 | 0.6821 | 0.6821 | -0.028 (-3.97%) | 118,497 |
26 Jan 2004 | MYR | 0.5976 | 0.7272 | 0.5976 | 0.7103 | 0.7103 | +0.107 (+17.76%) | 504,500 |
23 Jan 2004 | MYR | 0.6032 | 0.6032 | 0.6032 | 0.6032 | 0.6032 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 0.6032 | 0.6032 | 0.6032 | 0.6032 | 0.6032 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 0.6032 | 0.6032 | 0.6032 | 0.6032 | 0.6032 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 0.6032 | 0.6032 | 0.6032 | 0.6032 | 0.6032 | -0.006 (-0.92%) | 10,643 |
19 Jan 2004 | MYR | 0.6314 | 0.6314 | 0.6088 | 0.6088 | 0.6088 | 0.0 (0.0%) | 0 |
16 Jan 2004 | MYR | 0.6201 | 0.6201 | 0.6088 | 0.6088 | 0.6088 | -0.011 (-1.82%) | 23,415 |
15 Jan 2004 | MYR | 0.6201 | 0.6201 | 0.6201 | 0.6201 | 0.6201 | 0.0 (0.0%) | 5,321 |
14 Jan 2004 | MYR | 0.6201 | 0.637 | 0.6201 | 0.6201 | 0.6201 | -0.028 (-4.35%) | 15,965 |
13 Jan 2004 | MYR | 0.6483 | 0.6483 | 0.6427 | 0.6483 | 0.6483 | 0.0 (0.0%) | 21,109 |
12 Jan 2004 | MYR | 0.6539 | 0.6539 | 0.6201 | 0.6483 | 0.6483 | -0.017 (-2.54%) | 30,333 |
9 Jan 2004 | MYR | 0.6596 | 0.6652 | 0.6596 | 0.6652 | 0.6652 | +0.006 (+0.85%) | 23,060 |
8 Jan 2004 | MYR | 0.6427 | 0.6596 | 0.6427 | 0.6596 | 0.6596 | +0.011 (+1.74%) | 12,949 |
7 Jan 2004 | MYR | 0.6427 | 0.6483 | 0.637 | 0.6483 | 0.6483 | +0.017 (+2.68%) | 37,784 |
6 Jan 2004 | MYR | 0.6257 | 0.637 | 0.6257 | 0.6314 | 0.6314 | +0.011 (+1.82%) | 14,191 |
5 Jan 2004 | MYR | 0.6201 | 0.6201 | 0.6201 | 0.6201 | 0.6201 | 0.0 (0.0%) | 3,547 |
2 Jan 2004 | MYR | 0.637 | 0.637 | 0.6201 | 0.6201 | 0.6201 | -0.028 (-4.35%) | 28,382 |
1 Jan 2004 | MYR | 0.6483 | 0.6483 | 0.6483 | 0.6483 | 0.6483 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 0.6539 | 0.6539 | 0.6483 | 0.6483 | 0.6483 | -0.006 (-0.86%) | 15,965 |
30 Dec 2003 | MYR | 0.6539 | 0.6539 | 0.6539 | 0.6539 | 0.6539 | 0.0 (0.0%) | 40,800 |
29 Dec 2003 | MYR | 0.6539 | 0.6596 | 0.6483 | 0.6539 | 0.6539 | 0.0 (0.0%) | 63,860 |