Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2004 | MYR | 0.4967 | 0.4967 | 0.4867 | 0.4867 | 0.4867 | -0.013 (-2.66%) | 660,000 |
13 Apr 2004 | MYR | 0.4967 | 0.5 | 0.4967 | 0.5 | 0.5 | +0.003 (+0.66%) | 321,000 |
12 Apr 2004 | MYR | 0.5133 | 0.5133 | 0.4933 | 0.4967 | 0.4967 | -0.02 (-3.87%) | 474,000 |
9 Apr 2004 | MYR | 0.4933 | 0.53 | 0.4833 | 0.5167 | 0.5167 | +0.023 (+4.74%) | 1,189,500 |
8 Apr 2004 | MYR | 0.5 | 0.5067 | 0.4933 | 0.4933 | 0.4933 | -0.01 (-1.99%) | 912,000 |
7 Apr 2004 | MYR | 0.5333 | 0.5333 | 0.5 | 0.5033 | 0.5033 | -0.03 (-5.63%) | 486,000 |
6 Apr 2004 | MYR | 0.5467 | 0.5467 | 0.5333 | 0.5333 | 0.5333 | -0.017 (-3.04%) | 81,000 |
5 Apr 2004 | MYR | 0.5633 | 0.5667 | 0.55 | 0.55 | 0.55 | -0.017 (-2.95%) | 126,000 |
2 Apr 2004 | MYR | 0.5333 | 0.57 | 0.5167 | 0.5667 | 0.5667 | +0.04 (+7.59%) | 222,300 |
1 Apr 2004 | MYR | 0.5067 | 0.5467 | 0.5 | 0.5267 | 0.5267 | +0.02 (+3.95%) | 341,100 |
31 Mar 2004 | MYR | 0.4933 | 0.5267 | 0.4933 | 0.5067 | 0.5067 | +0.01 (+2.01%) | 453,600 |
30 Mar 2004 | MYR | 0.49 | 0.5 | 0.49 | 0.4967 | 0.4967 | +0.007 (+1.37%) | 66,900 |
29 Mar 2004 | MYR | 0.53 | 0.53 | 0.4833 | 0.49 | 0.49 | -0.04 (-7.55%) | 391,200 |
26 Mar 2004 | MYR | 0.56 | 0.5633 | 0.52 | 0.53 | 0.53 | -0.033 (-5.91%) | 657,000 |
25 Mar 2004 | MYR | 0.5833 | 0.5867 | 0.5633 | 0.5633 | 0.5633 | -0.013 (-2.32%) | 18,000 |
24 Mar 2004 | MYR | 0.58 | 0.5833 | 0.5667 | 0.5767 | 0.5767 | -0.007 (-1.13%) | 78,000 |
23 Mar 2004 | MYR | 0.58 | 0.5833 | 0.5667 | 0.5833 | 0.5833 | -0.003 (-0.58%) | 514,500 |
22 Mar 2004 | MYR | 0.59 | 0.6033 | 0.5833 | 0.5867 | 0.5867 | 0.0 (0.0%) | 672,300 |
19 Mar 2004 | MYR | 0.5833 | 0.5933 | 0.5833 | 0.5867 | 0.5867 | -0.003 (-0.56%) | 231,300 |
18 Mar 2004 | MYR | 0.5833 | 0.6 | 0.5767 | 0.59 | 0.59 | +0.007 (+1.15%) | 513,600 |
17 Mar 2004 | MYR | 0.5867 | 0.5933 | 0.58 | 0.5833 | 0.5833 | -0.01 (-1.69%) | 437,100 |
16 Mar 2004 | MYR | 0.5833 | 0.5967 | 0.5833 | 0.5933 | 0.5933 | -0.007 (-1.12%) | 134,700 |
15 Mar 2004 | MYR | 0.5833 | 0.6 | 0.5833 | 0.6 | 0.6 | 0.0 (0.0%) | 303,300 |
12 Mar 2004 | MYR | 0.5833 | 0.6 | 0.5833 | 0.6 | 0.6 | +0.003 (+0.55%) | 142,800 |
11 Mar 2004 | MYR | 0.5833 | 0.5967 | 0.5833 | 0.5967 | 0.5967 | 0.0 (0.0%) | 129,000 |
10 Mar 2004 | MYR | 0.6 | 0.6 | 0.58 | 0.5967 | 0.5967 | -0.003 (-0.55%) | 208,800 |
9 Mar 2004 | MYR | 0.5967 | 0.61 | 0.5833 | 0.6 | 0.6 | 0.0 (0.0%) | 325,500 |
8 Mar 2004 | MYR | 0.6167 | 0.62 | 0.58 | 0.6 | 0.6 | -0.017 (-2.71%) | 512,400 |
5 Mar 2004 | MYR | 0.6267 | 0.6267 | 0.61 | 0.6167 | 0.6167 | -0.01 (-1.60%) | 257,700 |
4 Mar 2004 | MYR | 0.6133 | 0.6267 | 0.6067 | 0.6267 | 0.6267 | 0.0 (0.0%) | 249,300 |