Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2004 | MYR | 0.34 | 0.34 | 0.3375 | 0.3375 | 0.3375 | -0.013 (-3.57%) | 6,000 |
2 Apr 2004 | MYR | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 20,000 |
1 Apr 2004 | MYR | 0.37 | 0.37 | 0.365 | 0.365 | 0.365 | -0.003 (-0.68%) | 12,600 |
31 Mar 2004 | MYR | 0.3675 | 0.3675 | 0.3675 | 0.3675 | 0.3675 | -0.003 (-0.68%) | 16,000 |
30 Mar 2004 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 3,200 |
29 Mar 2004 | MYR | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 16,600 |
26 Mar 2004 | MYR | 0.3725 | 0.375 | 0.37 | 0.37 | 0.37 | -0.003 (-0.67%) | 61,200 |
25 Mar 2004 | MYR | 0.3775 | 0.3775 | 0.3725 | 0.3725 | 0.3725 | -0.003 (-0.67%) | 24,200 |
24 Mar 2004 | MYR | 0.375 | 0.375 | 0.3725 | 0.375 | 0.375 | -0.005 (-1.32%) | 26,000 |
23 Mar 2004 | MYR | 0.38 | 0.38 | 0.3775 | 0.38 | 0.38 | 0.0 (0.0%) | 16,800 |
22 Mar 2004 | MYR | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 79,000 |
19 Mar 2004 | MYR | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 18,800 |
18 Mar 2004 | MYR | 0.4 | 0.405 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 25,000 |
17 Mar 2004 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 9,600 |
16 Mar 2004 | MYR | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | -0.007 (-1.84%) | 22,600 |
15 Mar 2004 | MYR | 0.405 | 0.41 | 0.405 | 0.4075 | 0.4075 | 0.0 (0.0%) | 152,800 |
12 Mar 2004 | MYR | 0.405 | 0.4075 | 0.4025 | 0.4075 | 0.4075 | +0.013 (+3.16%) | 166,400 |
11 Mar 2004 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.013 (-3.07%) | 0 |
10 Mar 2004 | MYR | 0.395 | 0.4075 | 0.395 | 0.4075 | 0.4075 | 0.0 (0.0%) | 6,400 |
9 Mar 2004 | MYR | 0.4 | 0.4075 | 0.4 | 0.4075 | 0.4075 | +0.007 (+1.88%) | 28,000 |
8 Mar 2004 | MYR | 0.395 | 0.4 | 0.385 | 0.4 | 0.4 | -0.005 (-1.23%) | 86,800 |
5 Mar 2004 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.015 (+3.85%) | 14,000 |
4 Mar 2004 | MYR | 0.3875 | 0.3925 | 0.3875 | 0.39 | 0.39 | 0.0 (0.0%) | 13,200 |
3 Mar 2004 | MYR | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 36,000 |
2 Mar 2004 | MYR | 0.4025 | 0.405 | 0.3975 | 0.4 | 0.4 | -0.003 (-0.62%) | 114,000 |
1 Mar 2004 | MYR | 0.405 | 0.405 | 0.4025 | 0.4025 | 0.4025 | -0.007 (-1.83%) | 7,000 |
27 Feb 2004 | MYR | 0.405 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 55,800 |
26 Feb 2004 | MYR | 0.405 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 60,200 |
25 Feb 2004 | MYR | 0.4125 | 0.4125 | 0.41 | 0.41 | 0.41 | -0.003 (-0.61%) | 30,600 |
24 Feb 2004 | MYR | 0.41 | 0.415 | 0.405 | 0.4125 | 0.4125 | +0.003 (+0.61%) | 65,000 |