Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2004 | MYR | 0.1641 | 0.1641 | 0.1606 | 0.1606 | 0.1606 | -0.004 (-2.13%) | 0 |
8 Apr 2004 | MYR | 0.1629 | 0.1641 | 0.1629 | 0.1641 | 0.1641 | +0.002 (+1.48%) | 51,200 |
7 Apr 2004 | MYR | 0.1629 | 0.1629 | 0.1617 | 0.1617 | 0.1617 | 0.0 (0.0%) | 46,933 |
6 Apr 2004 | MYR | 0.1699 | 0.1699 | 0.1617 | 0.1617 | 0.1617 | -0.001 (-0.74%) | 0 |
5 Apr 2004 | MYR | 0.1629 | 0.1629 | 0.1629 | 0.1629 | 0.1629 | +0.001 (+0.74%) | 12,800 |
2 Apr 2004 | MYR | 0.1629 | 0.1629 | 0.1617 | 0.1617 | 0.1617 | 0.0 (0.0%) | 38,400 |
1 Apr 2004 | MYR | 0.1629 | 0.1629 | 0.1617 | 0.1617 | 0.1617 | -0.001 (-0.74%) | 51,200 |
31 Mar 2004 | MYR | 0.1629 | 0.1629 | 0.1629 | 0.1629 | 0.1629 | 0.0 (0.0%) | 8,533 |
30 Mar 2004 | MYR | 0.1629 | 0.1629 | 0.1629 | 0.1629 | 0.1629 | 0.0 (0.0%) | 4,266 |
29 Mar 2004 | MYR | 0.1629 | 0.1629 | 0.1629 | 0.1629 | 0.1629 | 0.0 (0.0%) | 25,600 |
26 Mar 2004 | MYR | 0.1629 | 0.1629 | 0.1629 | 0.1629 | 0.1629 | 0.0 (0.0%) | 25,600 |
25 Mar 2004 | MYR | 0.1676 | 0.1676 | 0.1629 | 0.1629 | 0.1629 | -0.001 (-0.73%) | 0 |
24 Mar 2004 | MYR | 0.1641 | 0.1641 | 0.1641 | 0.1641 | 0.1641 | +0.002 (+1.48%) | 8,533 |
23 Mar 2004 | MYR | 0.1617 | 0.1617 | 0.1617 | 0.1617 | 0.1617 | 0.0 (0.0%) | 8,533 |
22 Mar 2004 | MYR | 0.1617 | 0.1617 | 0.1617 | 0.1617 | 0.1617 | +0.002 (+1.44%) | 5,973 |
19 Mar 2004 | MYR | 0.1617 | 0.1617 | 0.1594 | 0.1594 | 0.1594 | -0.005 (-2.86%) | 21,333 |
18 Mar 2004 | MYR | 0.1711 | 0.1711 | 0.1641 | 0.1641 | 0.1641 | -0.002 (-1.38%) | 0 |
17 Mar 2004 | MYR | 0.1664 | 0.1664 | 0.1664 | 0.1664 | 0.1664 | 0.0 (0.0%) | 59,733 |
16 Mar 2004 | MYR | 0.1641 | 0.1664 | 0.1641 | 0.1664 | 0.1664 | -0.002 (-1.42%) | 81,066 |
15 Mar 2004 | MYR | 0.1641 | 0.1688 | 0.1641 | 0.1688 | 0.1688 | +0.001 (+0.72%) | 72,533 |
12 Mar 2004 | MYR | 0.1758 | 0.1758 | 0.1676 | 0.1676 | 0.1676 | -0.008 (-4.66%) | 29,866 |
11 Mar 2004 | MYR | 0.1734 | 0.1758 | 0.1629 | 0.1758 | 0.1758 | +0.012 (+7.13%) | 170,667 |
10 Mar 2004 | MYR | 0.1641 | 0.1641 | 0.1641 | 0.1641 | 0.1641 | +0.006 (+3.73%) | 8,533 |
9 Mar 2004 | MYR | 0.1676 | 0.1676 | 0.1582 | 0.1582 | 0.1582 | -0.012 (-6.89%) | 0 |
8 Mar 2004 | MYR | 0.1629 | 0.1699 | 0.1582 | 0.1699 | 0.1699 | +0.004 (+2.10%) | 140,800 |
5 Mar 2004 | MYR | 0.1641 | 0.1664 | 0.1641 | 0.1664 | 0.1664 | +0.004 (+2.15%) | 179,200 |
4 Mar 2004 | MYR | 0.1617 | 0.1629 | 0.1477 | 0.1629 | 0.1629 | 0.0 (0.0%) | 140,800 |
3 Mar 2004 | MYR | 0.1629 | 0.1629 | 0.1629 | 0.1629 | 0.1629 | +0.005 (+2.97%) | 42,666 |
2 Mar 2004 | MYR | 0.1641 | 0.1641 | 0.1582 | 0.1582 | 0.1582 | +0.007 (+4.63%) | 0 |
1 Mar 2004 | MYR | 0.1641 | 0.1641 | 0.1512 | 0.1512 | 0.1512 | -0.022 (-12.80%) | 0 |