Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2004 | MYR | 0.3217 | 0.3217 | 0.3183 | 0.32 | 0.32 | -0.002 (-0.53%) | 48,000 |
16 Feb 2004 | MYR | 0.3217 | 0.3217 | 0.3217 | 0.3217 | 0.3217 | +0.002 (+0.53%) | 42,000 |
13 Feb 2004 | MYR | 0.32 | 0.32 | 0.3183 | 0.32 | 0.32 | +0.002 (+0.53%) | 36,000 |
12 Feb 2004 | MYR | 0.3183 | 0.3183 | 0.3183 | 0.3183 | 0.3183 | 0.0 (0.0%) | 18,000 |
11 Feb 2004 | MYR | 0.3183 | 0.32 | 0.3183 | 0.3183 | 0.3183 | -0.007 (-2.06%) | 96,000 |
10 Feb 2004 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 24,000 |
9 Feb 2004 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | +0.003 (+1.03%) | 12,000 |
6 Feb 2004 | MYR | 0.325 | 0.325 | 0.3217 | 0.3217 | 0.3217 | -0.003 (-1.02%) | 0 |
5 Feb 2004 | MYR | 0.3233 | 0.325 | 0.3233 | 0.325 | 0.325 | 0.0 (0.0%) | 10,800 |
4 Feb 2004 | MYR | 0.325 | 0.3267 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 24,600 |
3 Feb 2004 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 0.3333 | 0.3333 | 0.33 | 0.33 | 0.33 | +0.003 (+1.01%) | 0 |
29 Jan 2004 | MYR | 0.3317 | 0.3317 | 0.3267 | 0.3267 | 0.3267 | -0.008 (-2.48%) | 0 |
28 Jan 2004 | MYR | 0.325 | 0.335 | 0.3233 | 0.335 | 0.335 | 0.0 (0.0%) | 36,600 |
27 Jan 2004 | MYR | 0.3317 | 0.335 | 0.325 | 0.335 | 0.335 | +0.003 (+0.99%) | 37,800 |
26 Jan 2004 | MYR | 0.3317 | 0.3333 | 0.3317 | 0.3317 | 0.3317 | +0.005 (+1.53%) | 18,000 |
23 Jan 2004 | MYR | 0.3267 | 0.3267 | 0.3267 | 0.3267 | 0.3267 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 0.3267 | 0.3267 | 0.3267 | 0.3267 | 0.3267 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 0.3267 | 0.3267 | 0.3267 | 0.3267 | 0.3267 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 0.3267 | 0.3267 | 0.3267 | 0.3267 | 0.3267 | -0.013 (-3.91%) | 4,800 |
19 Jan 2004 | MYR | 0.3267 | 0.34 | 0.3267 | 0.34 | 0.34 | +0.007 (+2.01%) | 6,600 |
16 Jan 2004 | MYR | 0.3233 | 0.3333 | 0.3233 | 0.3333 | 0.3333 | +0.003 (+1.00%) | 54,000 |
15 Jan 2004 | MYR | 0.3383 | 0.3383 | 0.33 | 0.33 | 0.33 | -0.008 (-2.45%) | 0 |
14 Jan 2004 | MYR | 0.3283 | 0.34 | 0.3283 | 0.3383 | 0.3383 | +0.005 (+1.50%) | 23,400 |
13 Jan 2004 | MYR | 0.3433 | 0.3433 | 0.3333 | 0.3333 | 0.3333 | +0.005 (+1.52%) | 0 |
12 Jan 2004 | MYR | 0.3433 | 0.3433 | 0.3283 | 0.3283 | 0.3283 | -0.017 (-4.84%) | 0 |
9 Jan 2004 | MYR | 0.335 | 0.345 | 0.33 | 0.345 | 0.345 | +0.01 (+2.99%) | 54,600 |
8 Jan 2004 | MYR | 0.345 | 0.345 | 0.3283 | 0.335 | 0.335 | +0.008 (+2.54%) | 54,000 |
7 Jan 2004 | MYR | 0.3433 | 0.3433 | 0.3267 | 0.3267 | 0.3267 | 0.0 (0.0%) | 0 |