Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2004 | MYR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 2,000 |
15 Apr 2004 | MYR | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 15,000 |
14 Apr 2004 | MYR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 6,500 |
13 Apr 2004 | MYR | 1.2 | 1.2 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 76,000 |
12 Apr 2004 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 17,000 |
9 Apr 2004 | MYR | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 44,000 |
8 Apr 2004 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 7,000 |
7 Apr 2004 | MYR | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 14,000 |
6 Apr 2004 | MYR | 1.2 | 1.2 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 8,000 |
5 Apr 2004 | MYR | 1.2 | 1.21 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 42,000 |
2 Apr 2004 | MYR | 1.2 | 1.21 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 49,000 |
1 Apr 2004 | MYR | 1.2 | 1.23 | 1.19 | 1.21 | 1.21 | -0.02 (-1.63%) | 69,000 |
31 Mar 2004 | MYR | 1.21 | 1.23 | 1.2 | 1.23 | 1.23 | +0.02 (+1.65%) | 82,000 |
30 Mar 2004 | MYR | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -0.03 (-2.42%) | 33,900 |
29 Mar 2004 | MYR | 1.3 | 1.3 | 1.23 | 1.24 | 1.24 | -0.05 (-3.88%) | 88,000 |
26 Mar 2004 | MYR | 1.29 | 1.3 | 1.29 | 1.29 | 1.29 | +0.02 (+1.57%) | 67,000 |
25 Mar 2004 | MYR | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 18,000 |
24 Mar 2004 | MYR | 1.3 | 1.3 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 127,000 |
23 Mar 2004 | MYR | 1.3 | 1.3 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 136,000 |
22 Mar 2004 | MYR | 1.29 | 1.33 | 1.29 | 1.3 | 1.3 | +0.04 (+3.17%) | 79,000 |
19 Mar 2004 | MYR | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | -0.02 (-1.56%) | 200,900 |
18 Mar 2004 | MYR | 1.31 | 1.33 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 113,100 |
17 Mar 2004 | MYR | 1.34 | 1.34 | 1.2 | 1.3 | 1.3 | -0.04 (-2.99%) | 166,000 |
16 Mar 2004 | MYR | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 53,800 |
15 Mar 2004 | MYR | 1.35 | 1.38 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 77,000 |
12 Mar 2004 | MYR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 41,500 |
11 Mar 2004 | MYR | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 76,000 |
10 Mar 2004 | MYR | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 57,000 |
9 Mar 2004 | MYR | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 31,100 |
8 Mar 2004 | MYR | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 111,500 |