Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2004 | MYR | 0.86 | 0.87 | 0.855 | 0.87 | 0.87 | +0.01 (+1.16%) | 67,500 |
1 Apr 2004 | MYR | 0.84 | 0.86 | 0.835 | 0.86 | 0.86 | +0.045 (+5.52%) | 46,100 |
31 Mar 2004 | MYR | 0.83 | 0.84 | 0.8 | 0.815 | 0.815 | -0.025 (-2.98%) | 66,400 |
30 Mar 2004 | MYR | 0.825 | 0.85 | 0.825 | 0.84 | 0.84 | -0.015 (-1.75%) | 49,000 |
29 Mar 2004 | MYR | 0.85 | 0.86 | 0.85 | 0.855 | 0.855 | -0.005 (-0.58%) | 31,000 |
26 Mar 2004 | MYR | 0.855 | 0.86 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 36,000 |
25 Mar 2004 | MYR | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -0.005 (-0.58%) | 56,600 |
24 Mar 2004 | MYR | 0.87 | 0.87 | 0.86 | 0.865 | 0.865 | -0.005 (-0.57%) | 25,000 |
23 Mar 2004 | MYR | 0.86 | 0.885 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 90,000 |
22 Mar 2004 | MYR | 0.87 | 0.88 | 0.855 | 0.86 | 0.86 | +0.01 (+1.18%) | 126,000 |
19 Mar 2004 | MYR | 0.88 | 0.88 | 0.845 | 0.85 | 0.85 | -0.03 (-3.41%) | 152,000 |
18 Mar 2004 | MYR | 0.9 | 0.9 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 128,000 |
17 Mar 2004 | MYR | 0.88 | 0.9 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 151,200 |
16 Mar 2004 | MYR | 0.9 | 0.91 | 0.885 | 0.89 | 0.89 | -0.03 (-3.26%) | 182,300 |
15 Mar 2004 | MYR | 0.835 | 0.96 | 0.835 | 0.92 | 0.92 | +0.085 (+10.18%) | 524,900 |
12 Mar 2004 | MYR | 0.795 | 0.835 | 0.795 | 0.835 | 0.835 | +0.04 (+5.03%) | 83,000 |
11 Mar 2004 | MYR | 0.785 | 0.81 | 0.785 | 0.795 | 0.795 | +0.01 (+1.27%) | 96,000 |
10 Mar 2004 | MYR | 0.805 | 0.81 | 0.785 | 0.785 | 0.785 | -0.015 (-1.88%) | 49,900 |
9 Mar 2004 | MYR | 0.785 | 0.8 | 0.785 | 0.8 | 0.8 | +0.015 (+1.91%) | 82,100 |
8 Mar 2004 | MYR | 0.745 | 0.805 | 0.74 | 0.785 | 0.785 | +0.055 (+7.53%) | 116,500 |
5 Mar 2004 | MYR | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 4,000 |
4 Mar 2004 | MYR | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 13,000 |
3 Mar 2004 | MYR | 0.73 | 0.73 | 0.715 | 0.73 | 0.73 | 0.0 (0.0%) | 21,000 |
2 Mar 2004 | MYR | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 36,000 |
1 Mar 2004 | MYR | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 19,000 |
27 Feb 2004 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.005 (-0.67%) | 29,000 |
26 Feb 2004 | MYR | 0.74 | 0.76 | 0.74 | 0.745 | 0.745 | -0.02 (-2.61%) | 36,500 |
25 Feb 2004 | MYR | 0.785 | 0.785 | 0.735 | 0.765 | 0.765 | -0.02 (-2.55%) | 31,200 |
24 Feb 2004 | MYR | 0.77 | 0.785 | 0.77 | 0.785 | 0.785 | +0.025 (+3.29%) | 75,500 |
23 Feb 2004 | MYR | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |