Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2004 | MYR | 1.2 | 1.2 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 50,000 |
15 Mar 2004 | MYR | 1.21 | 1.21 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 13,500 |
12 Mar 2004 | MYR | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | -0.04 (-3.20%) | 68,000 |
11 Mar 2004 | MYR | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 162,900 |
10 Mar 2004 | MYR | 1.24 | 1.28 | 1.23 | 1.27 | 1.27 | +0.04 (+3.25%) | 236,500 |
9 Mar 2004 | MYR | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | +0.05 (+4.24%) | 123,500 |
8 Mar 2004 | MYR | 1.18 | 1.2 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 122,700 |
5 Mar 2004 | MYR | 1.2 | 1.2 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 89,000 |
4 Mar 2004 | MYR | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 59,400 |
3 Mar 2004 | MYR | 1.2 | 1.2 | 1.17 | 1.18 | 1.18 | -0.09 (-7.09%) | 34,200 |
2 Mar 2004 | MYR | 1.2 | 1.27 | 1.19 | 1.27 | 1.27 | +0.09 (+7.63%) | 98,100 |
1 Mar 2004 | MYR | 1.19 | 1.2 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 109,600 |
27 Feb 2004 | MYR | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 44,400 |
26 Feb 2004 | MYR | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 36,000 |
25 Feb 2004 | MYR | 1.19 | 1.2 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 45,600 |
24 Feb 2004 | MYR | 1.21 | 1.22 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 68,000 |
23 Feb 2004 | MYR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 1.2 | 1.22 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 133,000 |
19 Feb 2004 | MYR | 1.23 | 1.23 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 60,000 |
18 Feb 2004 | MYR | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 143,000 |
17 Feb 2004 | MYR | 1.2 | 1.24 | 1.2 | 1.23 | 1.23 | +0.04 (+3.36%) | 127,000 |
16 Feb 2004 | MYR | 1.19 | 1.2 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 18,900 |
13 Feb 2004 | MYR | 1.24 | 1.24 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 35,300 |
12 Feb 2004 | MYR | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 51,000 |
11 Feb 2004 | MYR | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 51,400 |
10 Feb 2004 | MYR | 1.29 | 1.29 | 1.21 | 1.21 | 1.21 | -0.08 (-6.20%) | 157,500 |
9 Feb 2004 | MYR | 1.19 | 1.29 | 1.19 | 1.29 | 1.29 | +0.09 (+7.50%) | 301,700 |
6 Feb 2004 | MYR | 1.17 | 1.22 | 1.17 | 1.2 | 1.2 | +0.03 (+2.56%) | 192,200 |
5 Feb 2004 | MYR | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 40,000 |
4 Feb 2004 | MYR | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | +0.05 (+4.46%) | 175,000 |