Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2004 | MYR | 0.2108 | 0.2172 | 0.2076 | 0.2172 | 0.2172 | +0.002 (+0.74%) | 108,019 |
22 Mar 2004 | MYR | 0.2076 | 0.2204 | 0.2076 | 0.2156 | 0.2156 | 0.0 (0.0%) | 153,419 |
19 Mar 2004 | MYR | 0.2204 | 0.2204 | 0.214 | 0.2156 | 0.2156 | -0.005 (-2.18%) | 80,466 |
18 Mar 2004 | MYR | 0.214 | 0.222 | 0.214 | 0.2204 | 0.2204 | +0.01 (+4.55%) | 319,048 |
17 Mar 2004 | MYR | 0.2076 | 0.2108 | 0.2076 | 0.2108 | 0.2108 | +0.003 (+1.54%) | 103,323 |
16 Mar 2004 | MYR | 0.214 | 0.214 | 0.206 | 0.2076 | 0.2076 | -0.006 (-2.99%) | 137,764 |
15 Mar 2004 | MYR | 0.2092 | 0.2172 | 0.2092 | 0.214 | 0.214 | +0.008 (+3.88%) | 178,467 |
12 Mar 2004 | MYR | 0.2044 | 0.2076 | 0.2028 | 0.206 | 0.206 | +0.002 (+0.78%) | 147,157 |
11 Mar 2004 | MYR | 0.2076 | 0.2092 | 0.2028 | 0.2044 | 0.2044 | -0.008 (-3.77%) | 350,045 |
10 Mar 2004 | MYR | 0.214 | 0.214 | 0.2108 | 0.2124 | 0.2124 | -0.005 (-2.21%) | 115,220 |
9 Mar 2004 | MYR | 0.2204 | 0.2236 | 0.2156 | 0.2172 | 0.2172 | -0.002 (-0.73%) | 162,498 |
8 Mar 2004 | MYR | 0.2411 | 0.2411 | 0.2172 | 0.2188 | 0.2188 | -0.016 (-6.81%) | 435,835 |
5 Mar 2004 | MYR | 0.2012 | 0.2395 | 0.2012 | 0.2348 | 0.2348 | +0.034 (+16.70%) | 1,383,902 |
4 Mar 2004 | MYR | 0.1996 | 0.2012 | 0.198 | 0.2012 | 0.2012 | -0.003 (-1.57%) | 333,451 |
3 Mar 2004 | MYR | 0.2076 | 0.2076 | 0.2044 | 0.2044 | 0.2044 | -0.005 (-2.29%) | 72,639 |
2 Mar 2004 | MYR | 0.2076 | 0.2108 | 0.2076 | 0.2092 | 0.2092 | +0.002 (+0.77%) | 144,965 |
1 Mar 2004 | MYR | 0.2076 | 0.2092 | 0.2044 | 0.2076 | 0.2076 | -0.003 (-1.52%) | 169,074 |
27 Feb 2004 | MYR | 0.214 | 0.2172 | 0.2108 | 0.2108 | 0.2108 | -0.006 (-2.95%) | 147,157 |
26 Feb 2004 | MYR | 0.2108 | 0.2172 | 0.2108 | 0.2172 | 0.2172 | +0.003 (+1.50%) | 131,502 |
25 Feb 2004 | MYR | 0.214 | 0.214 | 0.214 | 0.214 | 0.214 | -0.008 (-3.60%) | 43,834 |
24 Feb 2004 | MYR | 0.214 | 0.2236 | 0.214 | 0.222 | 0.222 | +0.002 (+0.73%) | 165,943 |
23 Feb 2004 | MYR | 0.2204 | 0.2204 | 0.2204 | 0.2204 | 0.2204 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.2108 | 0.2204 | 0.2108 | 0.2204 | 0.2204 | +0.01 (+4.55%) | 249,227 |
19 Feb 2004 | MYR | 0.206 | 0.2108 | 0.206 | 0.2108 | 0.2108 | +0.005 (+2.33%) | 62,620 |
18 Feb 2004 | MYR | 0.2044 | 0.2076 | 0.2044 | 0.206 | 0.206 | +0.002 (+0.78%) | 68,882 |
17 Feb 2004 | MYR | 0.198 | 0.2044 | 0.198 | 0.2044 | 0.2044 | +0.006 (+3.23%) | 81,406 |
16 Feb 2004 | MYR | 0.1964 | 0.198 | 0.1964 | 0.198 | 0.198 | +0.002 (+0.81%) | 6,262 |
13 Feb 2004 | MYR | 0.198 | 0.1996 | 0.1948 | 0.1964 | 0.1964 | -0.005 (-2.39%) | 89,233 |
12 Feb 2004 | MYR | 0.2012 | 0.2012 | 0.198 | 0.2012 | 0.2012 | +0.003 (+1.62%) | 25,048 |
11 Feb 2004 | MYR | 0.2044 | 0.2044 | 0.198 | 0.198 | 0.198 | 0.0 (0.0%) | 0 |