Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2004 | MYR | 0.3667 | 0.3833 | 0.3633 | 0.3833 | 0.3833 | +0.025 (+6.98%) | 2,850,000 |
29 Mar 2004 | MYR | 0.3533 | 0.36 | 0.3533 | 0.3583 | 0.3583 | +0.008 (+2.37%) | 411,000 |
26 Mar 2004 | MYR | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.003 (-0.93%) | 78,000 |
25 Mar 2004 | MYR | 0.355 | 0.3567 | 0.3533 | 0.3533 | 0.3533 | -0.002 (-0.48%) | 90,000 |
24 Mar 2004 | MYR | 0.3567 | 0.3567 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 48,000 |
23 Mar 2004 | MYR | 0.3583 | 0.3583 | 0.35 | 0.355 | 0.355 | -0.002 (-0.48%) | 247,200 |
22 Mar 2004 | MYR | 0.3583 | 0.3583 | 0.3533 | 0.3567 | 0.3567 | +0.003 (+0.96%) | 66,000 |
19 Mar 2004 | MYR | 0.35 | 0.3533 | 0.35 | 0.3533 | 0.3533 | +0.003 (+0.94%) | 24,000 |
18 Mar 2004 | MYR | 0.3483 | 0.35 | 0.3467 | 0.35 | 0.35 | +0.005 (+1.45%) | 120,000 |
17 Mar 2004 | MYR | 0.3467 | 0.3483 | 0.3417 | 0.345 | 0.345 | -0.008 (-2.35%) | 132,000 |
16 Mar 2004 | MYR | 0.35 | 0.3533 | 0.3467 | 0.3533 | 0.3533 | -0.002 (-0.48%) | 120,000 |
15 Mar 2004 | MYR | 0.35 | 0.355 | 0.35 | 0.355 | 0.355 | -0.002 (-0.48%) | 54,000 |
12 Mar 2004 | MYR | 0.36 | 0.36 | 0.3533 | 0.3567 | 0.3567 | -0.007 (-1.82%) | 138,000 |
11 Mar 2004 | MYR | 0.3467 | 0.3667 | 0.3467 | 0.3633 | 0.3633 | +0.017 (+4.79%) | 648,000 |
10 Mar 2004 | MYR | 0.3483 | 0.3483 | 0.3467 | 0.3467 | 0.3467 | -0.002 (-0.46%) | 132,000 |
9 Mar 2004 | MYR | 0.3467 | 0.35 | 0.345 | 0.3483 | 0.3483 | +0.002 (+0.46%) | 390,000 |
8 Mar 2004 | MYR | 0.345 | 0.3467 | 0.34 | 0.3467 | 0.3467 | +0.002 (+0.49%) | 480,000 |
5 Mar 2004 | MYR | 0.3333 | 0.3467 | 0.3333 | 0.345 | 0.345 | +0.013 (+4.01%) | 138,000 |
4 Mar 2004 | MYR | 0.3317 | 0.3317 | 0.3317 | 0.3317 | 0.3317 | -0.003 (-0.99%) | 6,000 |
3 Mar 2004 | MYR | 0.335 | 0.3367 | 0.3333 | 0.335 | 0.335 | -0.005 (-1.47%) | 87,000 |
2 Mar 2004 | MYR | 0.34 | 0.3417 | 0.3383 | 0.34 | 0.34 | +0.005 (+1.49%) | 168,000 |
1 Mar 2004 | MYR | 0.3333 | 0.335 | 0.3333 | 0.335 | 0.335 | 0.0 (0.0%) | 36,000 |
27 Feb 2004 | MYR | 0.3333 | 0.335 | 0.3333 | 0.335 | 0.335 | -0.012 (-3.37%) | 30,000 |
26 Feb 2004 | MYR | 0.345 | 0.3467 | 0.3433 | 0.3467 | 0.3467 | +0.002 (+0.49%) | 156,000 |
25 Feb 2004 | MYR | 0.3417 | 0.3467 | 0.3417 | 0.345 | 0.345 | -0.002 (-0.49%) | 282,000 |
24 Feb 2004 | MYR | 0.33 | 0.35 | 0.33 | 0.3467 | 0.3467 | +0.025 (+7.77%) | 582,000 |
23 Feb 2004 | MYR | 0.3217 | 0.3217 | 0.3217 | 0.3217 | 0.3217 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.3083 | 0.3217 | 0.3083 | 0.3217 | 0.3217 | +0.013 (+4.35%) | 198,000 |
19 Feb 2004 | MYR | 0.3183 | 0.3183 | 0.3083 | 0.3083 | 0.3083 | -0.012 (-3.66%) | 66,000 |
18 Feb 2004 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 36,000 |