Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2004 | MYR | 0.675 | 0.675 | 0.675 | 0.675 | 0.675 | -0.013 (-1.82%) | 136,000 |
26 Feb 2004 | MYR | 0.675 | 0.6875 | 0.6688 | 0.6875 | 0.6875 | +0.019 (+2.80%) | 5,356,800 |
25 Feb 2004 | MYR | 0.6438 | 0.675 | 0.6438 | 0.6688 | 0.6688 | -0.006 (-0.92%) | 4,243,200 |
24 Feb 2004 | MYR | 0.6438 | 0.6875 | 0.6438 | 0.675 | 0.675 | +0.037 (+5.88%) | 9,372,800 |
23 Feb 2004 | MYR | 0.6375 | 0.6375 | 0.6375 | 0.6375 | 0.6375 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.6313 | 0.6375 | 0.6313 | 0.6375 | 0.6375 | 0.0 (0.0%) | 888,000 |
19 Feb 2004 | MYR | 0.6313 | 0.6375 | 0.6313 | 0.6375 | 0.6375 | -0.006 (-0.98%) | 3,201,600 |
18 Feb 2004 | MYR | 0.6438 | 0.6438 | 0.625 | 0.6438 | 0.6438 | 0.0 (0.0%) | 12,753,600 |
17 Feb 2004 | MYR | 0.6438 | 0.6438 | 0.6438 | 0.6438 | 0.6438 | +0.006 (+0.99%) | 4,484,800 |
16 Feb 2004 | MYR | 0.6375 | 0.6375 | 0.6313 | 0.6375 | 0.6375 | -0.006 (-0.98%) | 12,132,800 |
13 Feb 2004 | MYR | 0.6438 | 0.6438 | 0.6438 | 0.6438 | 0.6438 | +0.006 (+0.99%) | 1,712,000 |
12 Feb 2004 | MYR | 0.6375 | 0.6375 | 0.6375 | 0.6375 | 0.6375 | -0.006 (-0.98%) | 32,000 |
11 Feb 2004 | MYR | 0.6438 | 0.6438 | 0.6375 | 0.6438 | 0.6438 | 0.0 (0.0%) | 112,000 |
10 Feb 2004 | MYR | 0.6438 | 0.6438 | 0.6375 | 0.6438 | 0.6438 | 0.0 (0.0%) | 5,368,000 |
9 Feb 2004 | MYR | 0.6438 | 0.6438 | 0.6438 | 0.6438 | 0.6438 | 0.0 (0.0%) | 1,616,000 |
6 Feb 2004 | MYR | 0.6438 | 0.6438 | 0.6375 | 0.6438 | 0.6438 | +0.006 (+0.99%) | 3,187,200 |
5 Feb 2004 | MYR | 0.6375 | 0.6375 | 0.6375 | 0.6375 | 0.6375 | -0.006 (-0.98%) | 48,000 |
4 Feb 2004 | MYR | 0.6438 | 0.6438 | 0.6313 | 0.6438 | 0.6438 | 0.0 (0.0%) | 3,982,400 |
3 Feb 2004 | MYR | 0.6438 | 0.6438 | 0.6438 | 0.6438 | 0.6438 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 0.6438 | 0.6438 | 0.6438 | 0.6438 | 0.6438 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 0.6375 | 0.6563 | 0.6375 | 0.6438 | 0.6438 | +0.013 (+1.98%) | 2,403,200 |
29 Jan 2004 | MYR | 0.6438 | 0.6438 | 0.6313 | 0.6313 | 0.6313 | -0.013 (-1.94%) | 4,449,600 |
28 Jan 2004 | MYR | 0.6563 | 0.6563 | 0.6375 | 0.6438 | 0.6438 | -0.019 (-2.82%) | 96,000 |
27 Jan 2004 | MYR | 0.6563 | 0.6625 | 0.6563 | 0.6625 | 0.6625 | -0.013 (-1.85%) | 64,000 |
26 Jan 2004 | MYR | 0.6688 | 0.6813 | 0.6625 | 0.675 | 0.675 | +0.006 (+0.93%) | 8,459,200 |
23 Jan 2004 | MYR | 0.6688 | 0.6688 | 0.6688 | 0.6688 | 0.6688 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 0.6688 | 0.6688 | 0.6688 | 0.6688 | 0.6688 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 0.6688 | 0.6688 | 0.6688 | 0.6688 | 0.6688 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 0.6563 | 0.6813 | 0.6563 | 0.6688 | 0.6688 | +0.013 (+1.90%) | 4,481,600 |
19 Jan 2004 | MYR | 0.6438 | 0.6563 | 0.6438 | 0.6563 | 0.6563 | +0.013 (+1.94%) | 5,745,600 |