Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2004 | MYR | 0.18 | 0.1913 | 0.1725 | 0.1913 | 0.1913 | +0.02 (+11.68%) | 152,800 |
2 Apr 2004 | MYR | 0.17 | 0.1713 | 0.17 | 0.1713 | 0.1713 | +0.005 (+3.01%) | 9,600 |
1 Apr 2004 | MYR | 0.1738 | 0.18 | 0.1663 | 0.1663 | 0.1663 | -0.007 (-4.32%) | 197,200 |
31 Mar 2004 | MYR | 0.1788 | 0.1788 | 0.1738 | 0.1738 | 0.1738 | +0.001 (+0.75%) | 24,000 |
30 Mar 2004 | MYR | 0.1725 | 0.1725 | 0.1725 | 0.1725 | 0.1725 | -0.006 (-3.52%) | 22,000 |
29 Mar 2004 | MYR | 0.1788 | 0.185 | 0.1788 | 0.1788 | 0.1788 | +0.001 (+0.73%) | 26,800 |
26 Mar 2004 | MYR | 0.1825 | 0.1825 | 0.1775 | 0.1775 | 0.1775 | -0.005 (-2.74%) | 0 |
25 Mar 2004 | MYR | 0.1775 | 0.1825 | 0.1763 | 0.1825 | 0.1825 | -0.001 (-0.71%) | 111,600 |
24 Mar 2004 | MYR | 0.1813 | 0.1838 | 0.1813 | 0.1838 | 0.1838 | 0.0 (0.0%) | 8,000 |
23 Mar 2004 | MYR | 0.1825 | 0.1838 | 0.1775 | 0.1838 | 0.1838 | +0.003 (+1.38%) | 140,800 |
22 Mar 2004 | MYR | 0.185 | 0.185 | 0.1813 | 0.1813 | 0.1813 | -0.001 (-0.66%) | 87,200 |
19 Mar 2004 | MYR | 0.19 | 0.19 | 0.1788 | 0.1825 | 0.1825 | -0.007 (-3.95%) | 78,000 |
18 Mar 2004 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +0.005 (+2.70%) | 4,000 |
17 Mar 2004 | MYR | 0.1825 | 0.19 | 0.1825 | 0.185 | 0.185 | +0.001 (+0.65%) | 100,400 |
16 Mar 2004 | MYR | 0.1838 | 0.1838 | 0.1838 | 0.1838 | 0.1838 | -0.009 (-4.52%) | 16,000 |
15 Mar 2004 | MYR | 0.2 | 0.2 | 0.1825 | 0.1925 | 0.1925 | -0.01 (-4.94%) | 182,400 |
12 Mar 2004 | MYR | 0.1888 | 0.205 | 0.1888 | 0.2025 | 0.2025 | +0.013 (+6.58%) | 514,800 |
11 Mar 2004 | MYR | 0.185 | 0.195 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 182,400 |
10 Mar 2004 | MYR | 0.1875 | 0.1875 | 0.1825 | 0.185 | 0.185 | -0.003 (-1.33%) | 226,000 |
9 Mar 2004 | MYR | 0.1838 | 0.1875 | 0.1825 | 0.1875 | 0.1875 | +0.007 (+4.17%) | 356,800 |
8 Mar 2004 | MYR | 0.1825 | 0.185 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 283,600 |
5 Mar 2004 | MYR | 0.1875 | 0.1875 | 0.1775 | 0.185 | 0.185 | +0.01 (+5.71%) | 842,800 |
4 Mar 2004 | MYR | 0.1763 | 0.1838 | 0.1713 | 0.175 | 0.175 | -0.004 (-2.13%) | 720,800 |
3 Mar 2004 | MYR | 0.185 | 0.1875 | 0.1775 | 0.1788 | 0.1788 | -0.009 (-4.64%) | 521,600 |
2 Mar 2004 | MYR | 0.195 | 0.195 | 0.1825 | 0.1875 | 0.1875 | -0.005 (-2.60%) | 344,400 |
1 Mar 2004 | MYR | 0.1988 | 0.1988 | 0.1925 | 0.1925 | 0.1925 | -0.006 (-3.17%) | 574,800 |
27 Feb 2004 | MYR | 0.2125 | 0.2125 | 0.1963 | 0.1988 | 0.1988 | -0.004 (-1.83%) | 440,400 |
26 Feb 2004 | MYR | 0.2075 | 0.2075 | 0.2025 | 0.2025 | 0.2025 | +0.001 (+0.60%) | 396,000 |
25 Feb 2004 | MYR | 0.205 | 0.205 | 0.2013 | 0.2013 | 0.2013 | -0.004 (-1.80%) | 882,400 |
24 Feb 2004 | MYR | 0.21 | 0.21 | 0.2013 | 0.205 | 0.205 | 0.0 (0.0%) | 808,800 |