Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2004 | MYR | 0.6933 | 0.7133 | 0.6867 | 0.6933 | 0.6933 | 0.0 (0.0%) | 138,600 |
12 Mar 2004 | MYR | 0.6933 | 0.6933 | 0.68 | 0.6933 | 0.6933 | -0.003 (-0.49%) | 75,900 |
11 Mar 2004 | MYR | 0.6933 | 0.6967 | 0.6833 | 0.6967 | 0.6967 | 0.0 (0.0%) | 102,900 |
10 Mar 2004 | MYR | 0.7167 | 0.7167 | 0.6867 | 0.6967 | 0.6967 | 0.0 (0.0%) | 156,600 |
9 Mar 2004 | MYR | 0.7067 | 0.7067 | 0.6933 | 0.6967 | 0.6967 | -0.003 (-0.47%) | 187,200 |
8 Mar 2004 | MYR | 0.6967 | 0.7033 | 0.6867 | 0.7 | 0.7 | +0.033 (+4.99%) | 400,500 |
5 Mar 2004 | MYR | 0.6833 | 0.7133 | 0.66 | 0.6667 | 0.6667 | +0.02 (+3.09%) | 1,542,900 |
4 Mar 2004 | MYR | 0.6333 | 0.6467 | 0.6267 | 0.6467 | 0.6467 | +0.013 (+2.12%) | 430,500 |
3 Mar 2004 | MYR | 0.65 | 0.65 | 0.6333 | 0.6333 | 0.6333 | -0.023 (-3.56%) | 114,000 |
2 Mar 2004 | MYR | 0.65 | 0.66 | 0.6467 | 0.6567 | 0.6567 | -0.003 (-0.50%) | 246,600 |
1 Mar 2004 | MYR | 0.6667 | 0.6667 | 0.6567 | 0.66 | 0.66 | 0.0 (0.0%) | 194,400 |
27 Feb 2004 | MYR | 0.6633 | 0.6633 | 0.65 | 0.66 | 0.66 | -0.003 (-0.50%) | 505,800 |
26 Feb 2004 | MYR | 0.69 | 0.6933 | 0.6633 | 0.6633 | 0.6633 | -0.027 (-3.87%) | 1,013,400 |
25 Feb 2004 | MYR | 0.73 | 0.73 | 0.6867 | 0.69 | 0.69 | -0.04 (-5.48%) | 283,500 |
24 Feb 2004 | MYR | 0.74 | 0.7433 | 0.73 | 0.73 | 0.73 | -0.023 (-3.09%) | 529,500 |
23 Feb 2004 | MYR | 0.7533 | 0.7533 | 0.7533 | 0.7533 | 0.7533 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.7533 | 0.7567 | 0.7467 | 0.7533 | 0.7533 | 0.0 (0.0%) | 85,500 |
19 Feb 2004 | MYR | 0.7533 | 0.7533 | 0.75 | 0.7533 | 0.7533 | -0.003 (-0.45%) | 153,000 |
18 Feb 2004 | MYR | 0.7533 | 0.7567 | 0.7533 | 0.7567 | 0.7567 | +0.007 (+0.89%) | 108,000 |
17 Feb 2004 | MYR | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 271,200 |
16 Feb 2004 | MYR | 0.7533 | 0.7533 | 0.75 | 0.75 | 0.75 | -0.003 (-0.44%) | 132,300 |
13 Feb 2004 | MYR | 0.7467 | 0.7533 | 0.7433 | 0.7533 | 0.7533 | 0.0 (0.0%) | 61,500 |
12 Feb 2004 | MYR | 0.7533 | 0.7533 | 0.7533 | 0.7533 | 0.7533 | -0.007 (-0.88%) | 68,100 |
11 Feb 2004 | MYR | 0.7667 | 0.7667 | 0.7533 | 0.76 | 0.76 | -0.013 (-1.72%) | 88,200 |
10 Feb 2004 | MYR | 0.78 | 0.8 | 0.7667 | 0.7733 | 0.7733 | 0.0 (0.0%) | 584,400 |
9 Feb 2004 | MYR | 0.7167 | 0.7733 | 0.7167 | 0.7733 | 0.7733 | +0.063 (+8.92%) | 998,700 |
6 Feb 2004 | MYR | 0.6833 | 0.71 | 0.6833 | 0.71 | 0.71 | +0.03 (+4.41%) | 275,100 |
5 Feb 2004 | MYR | 0.68 | 0.6833 | 0.6733 | 0.68 | 0.68 | 0.0 (0.0%) | 77,100 |
4 Feb 2004 | MYR | 0.6733 | 0.6933 | 0.6733 | 0.68 | 0.68 | +0.01 (+1.49%) | 240,900 |
3 Feb 2004 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |