Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2004 | MYR | 0.266 | 0.266 | 0.258 | 0.258 | 0.258 | 0.0 (0.0%) | 10,000 |
4 Feb 2004 | MYR | 0.26 | 0.26 | 0.258 | 0.258 | 0.258 | -0.018 (-6.52%) | 50,000 |
3 Feb 2004 | MYR | 0.276 | 0.276 | 0.276 | 0.276 | 0.276 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 0.276 | 0.276 | 0.276 | 0.276 | 0.276 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 0.252 | 0.276 | 0.252 | 0.276 | 0.276 | +0.01 (+3.76%) | 10,000 |
29 Jan 2004 | MYR | 0.268 | 0.268 | 0.266 | 0.266 | 0.266 | -0.004 (-1.48%) | 55,000 |
28 Jan 2004 | MYR | 0.268 | 0.27 | 0.268 | 0.27 | 0.27 | +0.002 (+0.75%) | 10,000 |
27 Jan 2004 | MYR | 0.268 | 0.27 | 0.268 | 0.268 | 0.268 | -0.002 (-0.74%) | 19,500 |
26 Jan 2004 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.02 (-6.90%) | 5,000 |
23 Jan 2004 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 0.264 | 0.29 | 0.25 | 0.29 | 0.29 | +0.04 (+16.00%) | 54,500 |
19 Jan 2004 | MYR | 0.264 | 0.264 | 0.25 | 0.25 | 0.25 | -0.002 (-0.79%) | 0 |
16 Jan 2004 | MYR | 0.264 | 0.264 | 0.252 | 0.252 | 0.252 | -0.006 (-2.33%) | 0 |
15 Jan 2004 | MYR | 0.266 | 0.266 | 0.258 | 0.258 | 0.258 | -0.026 (-9.15%) | 20,000 |
14 Jan 2004 | MYR | 0.266 | 0.286 | 0.262 | 0.284 | 0.284 | +0.004 (+1.43%) | 49,500 |
13 Jan 2004 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.01 (+3.70%) | 5,000 |
12 Jan 2004 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 1,500 |
9 Jan 2004 | MYR | 0.286 | 0.286 | 0.27 | 0.27 | 0.27 | -0.018 (-6.25%) | 0 |
8 Jan 2004 | MYR | 0.288 | 0.288 | 0.288 | 0.288 | 0.288 | +0.02 (+7.46%) | 35,000 |
7 Jan 2004 | MYR | 0.286 | 0.286 | 0.268 | 0.268 | 0.268 | -0.032 (-10.67%) | 0 |
6 Jan 2004 | MYR | 0.26 | 0.3 | 0.26 | 0.3 | 0.3 | +0.04 (+15.38%) | 41,500 |
5 Jan 2004 | MYR | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.004 (-1.52%) | 90,000 |
2 Jan 2004 | MYR | 0.26 | 0.264 | 0.26 | 0.264 | 0.264 | +0.004 (+1.54%) | 15,000 |
1 Jan 2004 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 0.264 | 0.264 | 0.26 | 0.26 | 0.26 | -0.016 (-5.80%) | 35,000 |
30 Dec 2003 | MYR | 0.262 | 0.276 | 0.262 | 0.276 | 0.276 | +0.008 (+2.99%) | 44,000 |
29 Dec 2003 | MYR | 0.28 | 0.28 | 0.266 | 0.268 | 0.268 | -0.012 (-4.29%) | 85,000 |
26 Dec 2003 | MYR | 0.27 | 0.28 | 0.266 | 0.28 | 0.28 | 0.0 (0.0%) | 50,000 |