Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2004 | MYR | 7.5 | 7.5 | 7.25 | 7.3 | 7.3 | -0.5 (-6.41%) | 157,900 |
31 Mar 2004 | MYR | 7.25 | 7.8 | 7.1 | 7.8 | 7.8 | +0.5 (+6.85%) | 1,247,000 |
30 Mar 2004 | MYR | 7.25 | 7.35 | 7.2 | 7.3 | 7.3 | 0.0 (0.0%) | 393,300 |
29 Mar 2004 | MYR | 7.3 | 7.35 | 7.2 | 7.3 | 7.3 | 0.0 (0.0%) | 237,100 |
26 Mar 2004 | MYR | 7.35 | 7.35 | 7.25 | 7.3 | 7.3 | 0.0 (0.0%) | 1,323,500 |
25 Mar 2004 | MYR | 7.35 | 7.35 | 7.2 | 7.3 | 7.3 | +0.05 (+0.69%) | 116,900 |
24 Mar 2004 | MYR | 7.3 | 7.3 | 7.25 | 7.25 | 7.25 | 0.0 (0.0%) | 165,300 |
23 Mar 2004 | MYR | 7.2 | 7.3 | 7.2 | 7.25 | 7.25 | 0.0 (0.0%) | 185,400 |
22 Mar 2004 | MYR | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | 0.0 (0.0%) | 576,500 |
19 Mar 2004 | MYR | 7.3 | 7.35 | 7.25 | 7.25 | 7.25 | 0.0 (0.0%) | 445,500 |
18 Mar 2004 | MYR | 7.25 | 7.3 | 7.25 | 7.25 | 7.25 | 0.0 (0.0%) | 333,800 |
17 Mar 2004 | MYR | 7.25 | 7.3 | 7.2 | 7.25 | 7.25 | +0.05 (+0.69%) | 252,400 |
16 Mar 2004 | MYR | 7.25 | 7.25 | 7.15 | 7.2 | 7.2 | +0.05 (+0.70%) | 178,400 |
15 Mar 2004 | MYR | 7.2 | 7.25 | 7.15 | 7.15 | 7.15 | -0.05 (-0.69%) | 209,300 |
12 Mar 2004 | MYR | 7.25 | 7.3 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 627,200 |
11 Mar 2004 | MYR | 7.15 | 7.3 | 7.1 | 7.2 | 7.2 | +0.05 (+0.70%) | 374,900 |
10 Mar 2004 | MYR | 7.25 | 7.25 | 7.1 | 7.15 | 7.15 | -0.15 (-2.05%) | 194,900 |
9 Mar 2004 | MYR | 7.25 | 7.3 | 7.2 | 7.3 | 7.3 | +0.05 (+0.69%) | 139,000 |
8 Mar 2004 | MYR | 7.25 | 7.25 | 7.15 | 7.25 | 7.25 | +0.05 (+0.69%) | 95,100 |
5 Mar 2004 | MYR | 7.3 | 7.3 | 7.2 | 7.2 | 7.2 | -0.05 (-0.69%) | 130,100 |
4 Mar 2004 | MYR | 7.3 | 7.3 | 7.2 | 7.25 | 7.25 | 0.0 (0.0%) | 184,700 |
3 Mar 2004 | MYR | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | 0.0 (0.0%) | 68,900 |
2 Mar 2004 | MYR | 7.4 | 7.4 | 7.25 | 7.25 | 7.25 | -0.05 (-0.68%) | 334,400 |
1 Mar 2004 | MYR | 7.25 | 7.35 | 7.25 | 7.3 | 7.3 | +0.05 (+0.69%) | 374,000 |
27 Feb 2004 | MYR | 7.3 | 7.35 | 7.25 | 7.25 | 7.25 | -0.1 (-1.36%) | 403,600 |
26 Feb 2004 | MYR | 7.4 | 7.45 | 7.35 | 7.35 | 7.35 | 0.0 (0.0%) | 339,600 |
25 Feb 2004 | MYR | 7.35 | 7.4 | 7.3 | 7.35 | 7.35 | +0.05 (+0.68%) | 366,300 |
24 Feb 2004 | MYR | 7.25 | 7.35 | 7.25 | 7.3 | 7.3 | +0.05 (+0.69%) | 423,600 |
23 Feb 2004 | MYR | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 7.4 | 7.4 | 7.25 | 7.25 | 7.25 | -0.05 (-0.68%) | 175,600 |