Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2004 | MYR | 0.224 | 0.224 | 0.216 | 0.216 | 0.216 | -0.008 (-3.57%) | 0 |
23 Apr 2004 | MYR | 0.224 | 0.234 | 0.224 | 0.224 | 0.224 | 0.0 (0.0%) | 35,000 |
22 Apr 2004 | MYR | 0.22 | 0.26 | 0.22 | 0.224 | 0.224 | +0.004 (+1.82%) | 126,000 |
21 Apr 2004 | MYR | 0.22 | 0.22 | 0.212 | 0.22 | 0.22 | 0.0 (0.0%) | 56,000 |
20 Apr 2004 | MYR | 0.208 | 0.22 | 0.208 | 0.22 | 0.22 | 0.0 (0.0%) | 270,000 |
19 Apr 2004 | MYR | 0.22 | 0.22 | 0.208 | 0.22 | 0.22 | -0.01 (-4.35%) | 186,500 |
16 Apr 2004 | MYR | 0.234 | 0.234 | 0.23 | 0.23 | 0.23 | -0.014 (-5.74%) | 120,000 |
15 Apr 2004 | MYR | 0.234 | 0.244 | 0.232 | 0.244 | 0.244 | -0.004 (-1.61%) | 40,000 |
14 Apr 2004 | MYR | 0.24 | 0.248 | 0.24 | 0.248 | 0.248 | -0.004 (-1.59%) | 45,000 |
13 Apr 2004 | MYR | 0.256 | 0.276 | 0.248 | 0.252 | 0.252 | 0.0 (0.0%) | 495,000 |
12 Apr 2004 | MYR | 0.222 | 0.258 | 0.222 | 0.252 | 0.252 | +0.038 (+17.76%) | 245,500 |
9 Apr 2004 | MYR | 0.214 | 0.214 | 0.214 | 0.214 | 0.214 | -0.004 (-1.83%) | 10,000 |
8 Apr 2004 | MYR | 0.21 | 0.218 | 0.21 | 0.218 | 0.218 | -0.002 (-0.91%) | 45,500 |
7 Apr 2004 | MYR | 0.216 | 0.22 | 0.212 | 0.22 | 0.22 | +0.004 (+1.85%) | 95,500 |
6 Apr 2004 | MYR | 0.21 | 0.216 | 0.208 | 0.216 | 0.216 | -0.002 (-0.92%) | 100,000 |
5 Apr 2004 | MYR | 0.212 | 0.218 | 0.206 | 0.218 | 0.218 | +0.006 (+2.83%) | 60,500 |
2 Apr 2004 | MYR | 0.214 | 0.214 | 0.212 | 0.212 | 0.212 | -0.01 (-4.50%) | 15,000 |
1 Apr 2004 | MYR | 0.212 | 0.224 | 0.197 | 0.222 | 0.222 | +0.01 (+4.72%) | 83,500 |
31 Mar 2004 | MYR | 0.226 | 0.226 | 0.212 | 0.212 | 0.212 | +0.006 (+2.91%) | 52,000 |
30 Mar 2004 | MYR | 0.21 | 0.21 | 0.206 | 0.206 | 0.206 | -0.014 (-6.36%) | 65,000 |
29 Mar 2004 | MYR | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +0.008 (+3.77%) | 217,500 |
26 Mar 2004 | MYR | 0.214 | 0.214 | 0.202 | 0.212 | 0.212 | -0.002 (-0.93%) | 159,500 |
25 Mar 2004 | MYR | 0.214 | 0.214 | 0.214 | 0.214 | 0.214 | -0.004 (-1.83%) | 17,500 |
24 Mar 2004 | MYR | 0.22 | 0.22 | 0.21 | 0.218 | 0.218 | -0.006 (-2.68%) | 98,000 |
23 Mar 2004 | MYR | 0.216 | 0.224 | 0.216 | 0.224 | 0.224 | +0.004 (+1.82%) | 115,000 |
22 Mar 2004 | MYR | 0.22 | 0.226 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 153,000 |
19 Mar 2004 | MYR | 0.232 | 0.232 | 0.22 | 0.23 | 0.23 | +0.004 (+1.77%) | 90,000 |
18 Mar 2004 | MYR | 0.226 | 0.23 | 0.226 | 0.226 | 0.226 | 0.0 (0.0%) | 110,000 |
17 Mar 2004 | MYR | 0.234 | 0.234 | 0.226 | 0.226 | 0.226 | 0.0 (0.0%) | 85,000 |
16 Mar 2004 | MYR | 0.232 | 0.232 | 0.226 | 0.226 | 0.226 | -0.014 (-5.83%) | 74,500 |