Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2004 | MYR | 0.76 | 0.76 | 0.755 | 0.76 | 0.76 | 0.0 (0.0%) | 59,000 |
19 Feb 2004 | MYR | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 56,000 |
18 Feb 2004 | MYR | 0.755 | 0.77 | 0.75 | 0.76 | 0.76 | +0.03 (+4.11%) | 31,600 |
17 Feb 2004 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 4,000 |
16 Feb 2004 | MYR | 0.73 | 0.735 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 70,000 |
13 Feb 2004 | MYR | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 13,000 |
12 Feb 2004 | MYR | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 9,000 |
11 Feb 2004 | MYR | 0.725 | 0.75 | 0.725 | 0.75 | 0.75 | +0.03 (+4.17%) | 9,000 |
10 Feb 2004 | MYR | 0.725 | 0.725 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 14,000 |
9 Feb 2004 | MYR | 0.72 | 0.725 | 0.72 | 0.725 | 0.725 | 0.0 (0.0%) | 17,000 |
6 Feb 2004 | MYR | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | -0.005 (-0.68%) | 40,000 |
5 Feb 2004 | MYR | 0.705 | 0.73 | 0.705 | 0.73 | 0.73 | +0.005 (+0.69%) | 14,000 |
4 Feb 2004 | MYR | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | -0.02 (-2.68%) | 3,000 |
3 Feb 2004 | MYR | 0.745 | 0.745 | 0.745 | 0.745 | 0.745 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 0.745 | 0.745 | 0.745 | 0.745 | 0.745 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 0.74 | 0.76 | 0.73 | 0.745 | 0.745 | +0.01 (+1.36%) | 18,400 |
29 Jan 2004 | MYR | 0.74 | 0.74 | 0.735 | 0.735 | 0.735 | -0.005 (-0.68%) | 10,500 |
28 Jan 2004 | MYR | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | +0.01 (+1.37%) | 17,000 |
27 Jan 2004 | MYR | 0.735 | 0.74 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 9,000 |
26 Jan 2004 | MYR | 0.725 | 0.73 | 0.72 | 0.73 | 0.73 | +0.005 (+0.69%) | 23,500 |
23 Jan 2004 | MYR | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 0.775 | 0.775 | 0.725 | 0.725 | 0.725 | 0.0 (0.0%) | 0 |
19 Jan 2004 | MYR | 0.72 | 0.725 | 0.72 | 0.725 | 0.725 | -0.005 (-0.68%) | 4,000 |
16 Jan 2004 | MYR | 0.755 | 0.76 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 21,000 |
15 Jan 2004 | MYR | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | +0.005 (+0.69%) | 14,000 |
14 Jan 2004 | MYR | 0.73 | 0.73 | 0.725 | 0.725 | 0.725 | -0.005 (-0.68%) | 8,000 |
13 Jan 2004 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.005 (-0.68%) | 13,000 |
12 Jan 2004 | MYR | 0.74 | 0.74 | 0.73 | 0.735 | 0.735 | -0.005 (-0.68%) | 20,000 |