Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2004 | MYR | 0.3567 | 0.36 | 0.3533 | 0.3533 | 0.3533 | +0.003 (+0.94%) | 66,000 |
17 Mar 2004 | MYR | 0.3567 | 0.3567 | 0.35 | 0.35 | 0.35 | -0.007 (-1.88%) | 18,000 |
16 Mar 2004 | MYR | 0.36 | 0.36 | 0.3567 | 0.3567 | 0.3567 | 0.0 (0.0%) | 0 |
15 Mar 2004 | MYR | 0.34 | 0.3567 | 0.34 | 0.3567 | 0.3567 | +0.007 (+1.91%) | 75,000 |
12 Mar 2004 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.003 (+0.95%) | 99,000 |
11 Mar 2004 | MYR | 0.3433 | 0.3467 | 0.3433 | 0.3467 | 0.3467 | +0.003 (+0.99%) | 55,500 |
10 Mar 2004 | MYR | 0.3533 | 0.3533 | 0.3433 | 0.3433 | 0.3433 | -0.01 (-2.83%) | 110,700 |
9 Mar 2004 | MYR | 0.3533 | 0.3533 | 0.3533 | 0.3533 | 0.3533 | +0.01 (+2.91%) | 12,000 |
8 Mar 2004 | MYR | 0.3467 | 0.3467 | 0.3433 | 0.3433 | 0.3433 | -0.003 (-0.98%) | 33,000 |
5 Mar 2004 | MYR | 0.3467 | 0.35 | 0.3467 | 0.3467 | 0.3467 | +0.003 (+0.99%) | 60,000 |
4 Mar 2004 | MYR | 0.3433 | 0.3433 | 0.3433 | 0.3433 | 0.3433 | -0.003 (-0.98%) | 6,000 |
3 Mar 2004 | MYR | 0.3533 | 0.3533 | 0.3433 | 0.3467 | 0.3467 | -0.013 (-3.69%) | 93,000 |
2 Mar 2004 | MYR | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.017 (+4.86%) | 45,000 |
1 Mar 2004 | MYR | 0.3467 | 0.3467 | 0.3433 | 0.3433 | 0.3433 | -0.013 (-3.76%) | 16,500 |
27 Feb 2004 | MYR | 0.3533 | 0.3567 | 0.3533 | 0.3567 | 0.3567 | -0.003 (-0.92%) | 18,000 |
26 Feb 2004 | MYR | 0.3533 | 0.3667 | 0.35 | 0.36 | 0.36 | +0.017 (+4.86%) | 108,000 |
25 Feb 2004 | MYR | 0.35 | 0.35 | 0.3433 | 0.3433 | 0.3433 | -0.007 (-1.91%) | 21,000 |
24 Feb 2004 | MYR | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | +0.007 (+1.95%) | 45,000 |
23 Feb 2004 | MYR | 0.3433 | 0.3433 | 0.3433 | 0.3433 | 0.3433 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.3367 | 0.3433 | 0.3367 | 0.3433 | 0.3433 | +0.01 (+3.00%) | 45,000 |
19 Feb 2004 | MYR | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.0 (0.0%) | 21,000 |
18 Feb 2004 | MYR | 0.34 | 0.34 | 0.3333 | 0.3333 | 0.3333 | -0.017 (-4.77%) | 39,000 |
17 Feb 2004 | MYR | 0.3667 | 0.3667 | 0.35 | 0.35 | 0.35 | +0.01 (+2.94%) | 0 |
16 Feb 2004 | MYR | 0.3333 | 0.34 | 0.3333 | 0.34 | 0.34 | +0.007 (+2.01%) | 9,900 |
13 Feb 2004 | MYR | 0.3317 | 0.3333 | 0.3317 | 0.3333 | 0.3333 | +0.002 (+0.48%) | 9,000 |
12 Feb 2004 | MYR | 0.3467 | 0.3467 | 0.3317 | 0.3317 | 0.3317 | 0.0 (0.0%) | 0 |
11 Feb 2004 | MYR | 0.33 | 0.3317 | 0.33 | 0.3317 | 0.3317 | 0.0 (0.0%) | 21,000 |
10 Feb 2004 | MYR | 0.3367 | 0.3367 | 0.3317 | 0.3317 | 0.3317 | -0.005 (-1.49%) | 0 |
9 Feb 2004 | MYR | 0.3317 | 0.3367 | 0.3317 | 0.3367 | 0.3367 | -0.003 (-0.97%) | 87,000 |
6 Feb 2004 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 6,000 |