Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2004 | MYR | 0.3233 | 0.3233 | 0.3167 | 0.3167 | 0.3167 | -0.005 (-1.55%) | 251,700 |
2 Apr 2004 | MYR | 0.3233 | 0.3233 | 0.3217 | 0.3217 | 0.3217 | -0.002 (-0.49%) | 129,000 |
1 Apr 2004 | MYR | 0.3317 | 0.3333 | 0.3233 | 0.3233 | 0.3233 | 0.0 (0.0%) | 74,100 |
31 Mar 2004 | MYR | 0.33 | 0.3333 | 0.3233 | 0.3233 | 0.3233 | -0.003 (-1.04%) | 237,000 |
30 Mar 2004 | MYR | 0.3333 | 0.3333 | 0.3267 | 0.3267 | 0.3267 | -0.01 (-2.97%) | 244,800 |
29 Mar 2004 | MYR | 0.33 | 0.3367 | 0.33 | 0.3367 | 0.3367 | 0.0 (0.0%) | 57,000 |
26 Mar 2004 | MYR | 0.34 | 0.34 | 0.3333 | 0.3367 | 0.3367 | -0.003 (-0.97%) | 216,000 |
25 Mar 2004 | MYR | 0.3367 | 0.34 | 0.3317 | 0.34 | 0.34 | 0.0 (0.0%) | 231,000 |
24 Mar 2004 | MYR | 0.3333 | 0.34 | 0.3333 | 0.34 | 0.34 | +0.013 (+4.07%) | 33,900 |
23 Mar 2004 | MYR | 0.3267 | 0.3267 | 0.3267 | 0.3267 | 0.3267 | -0.003 (-1%) | 15,000 |
22 Mar 2004 | MYR | 0.3333 | 0.3333 | 0.33 | 0.33 | 0.33 | -0.007 (-1.99%) | 27,900 |
19 Mar 2004 | MYR | 0.3333 | 0.3367 | 0.3333 | 0.3367 | 0.3367 | +0.003 (+1.02%) | 56,400 |
18 Mar 2004 | MYR | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.0 (0.0%) | 27,000 |
17 Mar 2004 | MYR | 0.3333 | 0.3367 | 0.3333 | 0.3333 | 0.3333 | 0.0 (0.0%) | 30,000 |
16 Mar 2004 | MYR | 0.3333 | 0.3333 | 0.3317 | 0.3333 | 0.3333 | 0.0 (0.0%) | 75,600 |
15 Mar 2004 | MYR | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.3333 | +0.002 (+0.48%) | 62,100 |
12 Mar 2004 | MYR | 0.3333 | 0.3333 | 0.3317 | 0.3317 | 0.3317 | -0.008 (-2.44%) | 12,000 |
11 Mar 2004 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | +0.003 (+0.98%) | 6,000 |
10 Mar 2004 | MYR | 0.3433 | 0.3433 | 0.3367 | 0.3367 | 0.3367 | -0.007 (-1.92%) | 96,000 |
9 Mar 2004 | MYR | 0.3433 | 0.3567 | 0.3433 | 0.3433 | 0.3433 | 0.0 (0.0%) | 129,000 |
8 Mar 2004 | MYR | 0.33 | 0.3633 | 0.33 | 0.3433 | 0.3433 | +0.013 (+4.03%) | 126,900 |
5 Mar 2004 | MYR | 0.32 | 0.3367 | 0.32 | 0.33 | 0.33 | +0.003 (+1.01%) | 431,400 |
4 Mar 2004 | MYR | 0.3267 | 0.3283 | 0.3267 | 0.3267 | 0.3267 | 0.0 (0.0%) | 150,000 |
3 Mar 2004 | MYR | 0.3333 | 0.3433 | 0.3267 | 0.3267 | 0.3267 | -0.017 (-4.84%) | 250,500 |
2 Mar 2004 | MYR | 0.3367 | 0.3433 | 0.3367 | 0.3433 | 0.3433 | -0.013 (-3.76%) | 12,000 |
1 Mar 2004 | MYR | 0.33 | 0.3567 | 0.33 | 0.3567 | 0.3567 | +0.02 (+5.94%) | 73,200 |
27 Feb 2004 | MYR | 0.3333 | 0.34 | 0.3333 | 0.3367 | 0.3367 | -0.003 (-0.97%) | 75,900 |
26 Feb 2004 | MYR | 0.3467 | 0.36 | 0.34 | 0.34 | 0.34 | -0.003 (-0.96%) | 184,800 |
25 Feb 2004 | MYR | 0.35 | 0.35 | 0.34 | 0.3433 | 0.3433 | -0.01 (-2.83%) | 48,000 |
24 Feb 2004 | MYR | 0.34 | 0.3533 | 0.34 | 0.3533 | 0.3533 | 0.0 (0.0%) | 82,800 |