Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2004 | MYR | 1.31 | 1.32 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 155,400 |
2 Mar 2004 | MYR | 1.36 | 1.39 | 1.31 | 1.32 | 1.32 | -0.04 (-2.94%) | 162,000 |
1 Mar 2004 | MYR | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 172,400 |
27 Feb 2004 | MYR | 1.42 | 1.42 | 1.35 | 1.37 | 1.37 | -0.04 (-2.84%) | 143,100 |
26 Feb 2004 | MYR | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | +0.04 (+2.92%) | 378,100 |
25 Feb 2004 | MYR | 1.4 | 1.42 | 1.31 | 1.37 | 1.37 | 0.0 (0.0%) | 245,600 |
24 Feb 2004 | MYR | 1.29 | 1.37 | 1.29 | 1.37 | 1.37 | +0.11 (+8.73%) | 173,400 |
23 Feb 2004 | MYR | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | +0.03 (+2.44%) | 60,000 |
19 Feb 2004 | MYR | 1.2 | 1.23 | 1.18 | 1.23 | 1.23 | +0.03 (+2.50%) | 135,400 |
18 Feb 2004 | MYR | 1.13 | 1.2 | 1.13 | 1.2 | 1.2 | +0.08 (+7.14%) | 212,700 |
17 Feb 2004 | MYR | 1.09 | 1.12 | 1.07 | 1.12 | 1.12 | +0.05 (+4.67%) | 101,000 |
16 Feb 2004 | MYR | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | +0.01 (+0.94%) | 7,000 |
13 Feb 2004 | MYR | 1.1 | 1.1 | 1.06 | 1.06 | 1.06 | +0.01 (+0.95%) | 0 |
12 Feb 2004 | MYR | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 71,000 |
11 Feb 2004 | MYR | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 22,000 |
10 Feb 2004 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 33,000 |
9 Feb 2004 | MYR | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -0.03 (-2.75%) | 41,000 |
6 Feb 2004 | MYR | 1.08 | 1.1 | 1.08 | 1.09 | 1.09 | +0.03 (+2.83%) | 12,500 |
5 Feb 2004 | MYR | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 1,500 |
4 Feb 2004 | MYR | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | -0.03 (-2.73%) | 10,000 |
3 Feb 2004 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | +0.04 (+3.77%) | 9,000 |
29 Jan 2004 | MYR | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 19,000 |
28 Jan 2004 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 12,000 |
27 Jan 2004 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 45,000 |
26 Jan 2004 | MYR | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 50,600 |
23 Jan 2004 | MYR | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |