Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2004 | MYR | 0.426 | 0.426 | 0.424 | 0.426 | 0.426 | -0.002 (-0.47%) | 120,000 |
31 Mar 2004 | MYR | 0.428 | 0.428 | 0.428 | 0.428 | 0.428 | 0.0 (0.0%) | 20,000 |
30 Mar 2004 | MYR | 0.428 | 0.428 | 0.428 | 0.428 | 0.428 | 0.0 (0.0%) | 50,000 |
29 Mar 2004 | MYR | 0.43 | 0.43 | 0.426 | 0.428 | 0.428 | -0.002 (-0.47%) | 18,500 |
26 Mar 2004 | MYR | 0.43 | 0.432 | 0.43 | 0.43 | 0.43 | +0.004 (+0.94%) | 81,500 |
25 Mar 2004 | MYR | 0.428 | 0.43 | 0.426 | 0.426 | 0.426 | 0.0 (0.0%) | 67,500 |
24 Mar 2004 | MYR | 0.428 | 0.428 | 0.426 | 0.426 | 0.426 | 0.0 (0.0%) | 48,000 |
23 Mar 2004 | MYR | 0.43 | 0.43 | 0.426 | 0.426 | 0.426 | -0.004 (-0.93%) | 70,000 |
22 Mar 2004 | MYR | 0.428 | 0.43 | 0.428 | 0.43 | 0.43 | +0.004 (+0.94%) | 20,000 |
19 Mar 2004 | MYR | 0.426 | 0.426 | 0.426 | 0.426 | 0.426 | 0.0 (0.0%) | 25,000 |
18 Mar 2004 | MYR | 0.426 | 0.43 | 0.426 | 0.426 | 0.426 | +0.002 (+0.47%) | 71,000 |
17 Mar 2004 | MYR | 0.424 | 0.424 | 0.424 | 0.424 | 0.424 | 0.0 (0.0%) | 40,000 |
16 Mar 2004 | MYR | 0.426 | 0.426 | 0.424 | 0.424 | 0.424 | -0.004 (-0.93%) | 115,000 |
15 Mar 2004 | MYR | 0.424 | 0.428 | 0.424 | 0.428 | 0.428 | -0.002 (-0.47%) | 30,000 |
12 Mar 2004 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.002 (-0.46%) | 7,500 |
11 Mar 2004 | MYR | 0.43 | 0.436 | 0.43 | 0.432 | 0.432 | +0.002 (+0.47%) | 52,500 |
10 Mar 2004 | MYR | 0.43 | 0.434 | 0.428 | 0.43 | 0.43 | +0.002 (+0.47%) | 27,500 |
9 Mar 2004 | MYR | 0.428 | 0.428 | 0.428 | 0.428 | 0.428 | 0.0 (0.0%) | 5,000 |
8 Mar 2004 | MYR | 0.424 | 0.428 | 0.424 | 0.428 | 0.428 | 0.0 (0.0%) | 62,500 |
5 Mar 2004 | MYR | 0.422 | 0.428 | 0.422 | 0.428 | 0.428 | +0.006 (+1.42%) | 62,500 |
4 Mar 2004 | MYR | 0.418 | 0.424 | 0.416 | 0.422 | 0.422 | +0.006 (+1.44%) | 45,000 |
3 Mar 2004 | MYR | 0.428 | 0.43 | 0.416 | 0.416 | 0.416 | -0.012 (-2.80%) | 175,000 |
2 Mar 2004 | MYR | 0.428 | 0.428 | 0.428 | 0.428 | 0.428 | 0.0 (0.0%) | 30,000 |
1 Mar 2004 | MYR | 0.432 | 0.432 | 0.428 | 0.428 | 0.428 | -0.004 (-0.93%) | 28,000 |
27 Feb 2004 | MYR | 0.434 | 0.434 | 0.432 | 0.432 | 0.432 | -0.004 (-0.92%) | 20,000 |
26 Feb 2004 | MYR | 0.432 | 0.436 | 0.432 | 0.436 | 0.436 | +0.004 (+0.93%) | 33,500 |
25 Feb 2004 | MYR | 0.44 | 0.444 | 0.432 | 0.432 | 0.432 | -0.012 (-2.70%) | 172,500 |
24 Feb 2004 | MYR | 0.448 | 0.456 | 0.442 | 0.444 | 0.444 | -0.002 (-0.45%) | 907,500 |
23 Feb 2004 | MYR | 0.446 | 0.446 | 0.446 | 0.446 | 0.446 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.446 | 0.448 | 0.446 | 0.446 | 0.446 | 0.0 (0.0%) | 40,000 |