Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2004 | MYR | 1.18 | 1.18 | 1.06 | 1.06 | 1.06 | -0.12 (-10.17%) | 182,600 |
27 Apr 2004 | MYR | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 261,300 |
26 Apr 2004 | MYR | 1.2 | 1.2 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 13,000 |
23 Apr 2004 | MYR | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -0.03 (-2.46%) | 850,000 |
22 Apr 2004 | MYR | 1.22 | 1.22 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 109,000 |
21 Apr 2004 | MYR | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | +0.02 (+1.67%) | 274,300 |
20 Apr 2004 | MYR | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 20,000 |
19 Apr 2004 | MYR | 1.21 | 1.26 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 1,004,700 |
16 Apr 2004 | MYR | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 102,500 |
15 Apr 2004 | MYR | 1.21 | 1.25 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 287,200 |
14 Apr 2004 | MYR | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 27,000 |
13 Apr 2004 | MYR | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 1,224,000 |
12 Apr 2004 | MYR | 1.27 | 1.27 | 1.2 | 1.24 | 1.24 | -0.01 (-0.80%) | 154,100 |
9 Apr 2004 | MYR | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | +0.03 (+2.46%) | 447,200 |
8 Apr 2004 | MYR | 1.21 | 1.25 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 50,000 |
7 Apr 2004 | MYR | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 1,825,700 |
6 Apr 2004 | MYR | 1.22 | 1.22 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 34,300 |
5 Apr 2004 | MYR | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 18,000 |
2 Apr 2004 | MYR | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 31,000 |
1 Apr 2004 | MYR | 1.22 | 1.28 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 1,865,900 |
31 Mar 2004 | MYR | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 20,500 |
30 Mar 2004 | MYR | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | -0.02 (-1.59%) | 71,500 |
29 Mar 2004 | MYR | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -0.05 (-3.82%) | 24,000 |
26 Mar 2004 | MYR | 1.3 | 1.39 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 2,072,600 |
25 Mar 2004 | MYR | 1.33 | 1.33 | 1.28 | 1.3 | 1.3 | -0.05 (-3.70%) | 62,100 |
24 Mar 2004 | MYR | 1.29 | 1.39 | 1.27 | 1.35 | 1.35 | +0.05 (+3.85%) | 418,900 |
23 Mar 2004 | MYR | 1.34 | 1.36 | 1.28 | 1.3 | 1.3 | -0.07 (-5.11%) | 93,500 |
22 Mar 2004 | MYR | 1.31 | 1.43 | 1.31 | 1.37 | 1.37 | +0.06 (+4.58%) | 2,521,700 |
19 Mar 2004 | MYR | 1.21 | 1.31 | 1.21 | 1.31 | 1.31 | +0.1 (+8.26%) | 198,600 |
18 Mar 2004 | MYR | 1.21 | 1.21 | 1.2 | 1.21 | 1.21 | +0.02 (+1.68%) | 49,000 |