Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2004 | MYR | 0.2525 | 0.2525 | 0.2488 | 0.2488 | 0.2488 | -0.004 (-1.47%) | 242,000 |
23 Mar 2004 | MYR | 0.2525 | 0.2525 | 0.25 | 0.2525 | 0.2525 | -0.005 (-1.94%) | 72,000 |
22 Mar 2004 | MYR | 0.26 | 0.26 | 0.2575 | 0.2575 | 0.2575 | 0.0 (0.0%) | 28,000 |
19 Mar 2004 | MYR | 0.26 | 0.26 | 0.255 | 0.2575 | 0.2575 | -0.01 (-3.74%) | 20,000 |
18 Mar 2004 | MYR | 0.27 | 0.27 | 0.2675 | 0.2675 | 0.2675 | +0.003 (+0.94%) | 70,400 |
17 Mar 2004 | MYR | 0.2625 | 0.265 | 0.2625 | 0.265 | 0.265 | +0.003 (+0.95%) | 38,800 |
16 Mar 2004 | MYR | 0.25 | 0.2625 | 0.25 | 0.2625 | 0.2625 | -0.005 (-1.87%) | 29,600 |
15 Mar 2004 | MYR | 0.265 | 0.2675 | 0.265 | 0.2675 | 0.2675 | 0.0 (0.0%) | 162,000 |
12 Mar 2004 | MYR | 0.265 | 0.2675 | 0.26 | 0.2675 | 0.2675 | 0.0 (0.0%) | 80,000 |
11 Mar 2004 | MYR | 0.2725 | 0.2725 | 0.2675 | 0.2675 | 0.2675 | 0.0 (0.0%) | 0 |
10 Mar 2004 | MYR | 0.27 | 0.27 | 0.265 | 0.2675 | 0.2675 | 0.0 (0.0%) | 39,200 |
9 Mar 2004 | MYR | 0.2675 | 0.27 | 0.2675 | 0.2675 | 0.2675 | -0.003 (-0.93%) | 87,200 |
8 Mar 2004 | MYR | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 29,600 |
5 Mar 2004 | MYR | 0.255 | 0.27 | 0.255 | 0.265 | 0.265 | +0.003 (+0.95%) | 56,000 |
4 Mar 2004 | MYR | 0.2625 | 0.2625 | 0.2625 | 0.2625 | 0.2625 | -0.01 (-3.67%) | 3,200 |
3 Mar 2004 | MYR | 0.26 | 0.2725 | 0.26 | 0.2725 | 0.2725 | -0.005 (-1.80%) | 5,200 |
2 Mar 2004 | MYR | 0.265 | 0.2775 | 0.265 | 0.2775 | 0.2775 | +0.01 (+3.74%) | 40,800 |
1 Mar 2004 | MYR | 0.27 | 0.275 | 0.2675 | 0.2675 | 0.2675 | +0.003 (+0.94%) | 8,800 |
27 Feb 2004 | MYR | 0.2725 | 0.2725 | 0.2625 | 0.265 | 0.265 | -0.01 (-3.64%) | 32,000 |
26 Feb 2004 | MYR | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 22,000 |
25 Feb 2004 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | -0.013 (-4.35%) | 4,800 |
24 Feb 2004 | MYR | 0.295 | 0.295 | 0.265 | 0.2875 | 0.2875 | -0.007 (-2.54%) | 62,800 |
23 Feb 2004 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.2725 | 0.295 | 0.2725 | 0.295 | 0.295 | +0.022 (+8.26%) | 40,000 |
19 Feb 2004 | MYR | 0.2725 | 0.28 | 0.2725 | 0.2725 | 0.2725 | -0.003 (-0.91%) | 26,800 |
18 Feb 2004 | MYR | 0.2725 | 0.275 | 0.2725 | 0.275 | 0.275 | +0.003 (+0.92%) | 8,800 |
17 Feb 2004 | MYR | 0.3 | 0.3 | 0.2725 | 0.2725 | 0.2725 | +0.013 (+4.81%) | 0 |
16 Feb 2004 | MYR | 0.2925 | 0.2925 | 0.26 | 0.26 | 0.26 | -0.013 (-4.59%) | 0 |
13 Feb 2004 | MYR | 0.2575 | 0.2725 | 0.2575 | 0.2725 | 0.2725 | +0.015 (+5.83%) | 16,000 |
12 Feb 2004 | MYR | 0.26 | 0.26 | 0.2575 | 0.2575 | 0.2575 | 0.0 (0.0%) | 16,800 |