Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2004 | MYR | 1.08 | 1.095 | 1.03 | 1.03 | 1.03 | -0.05 (-4.63%) | 630,400 |
9 Apr 2004 | MYR | 1.075 | 1.135 | 1.075 | 1.08 | 1.08 | 0.0 (0.0%) | 2,350,200 |
8 Apr 2004 | MYR | 0.955 | 1.105 | 0.955 | 1.08 | 1.08 | +0.12 (+12.50%) | 2,213,400 |
7 Apr 2004 | MYR | 0.99 | 1 | 0.96 | 0.96 | 0.96 | -0.03 (-3.03%) | 396,000 |
6 Apr 2004 | MYR | 1.01 | 1.015 | 0.97 | 0.99 | 0.99 | -0.025 (-2.46%) | 655,200 |
5 Apr 2004 | MYR | 1.03 | 1.035 | 1.015 | 1.015 | 1.015 | -0.015 (-1.46%) | 421,200 |
2 Apr 2004 | MYR | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | +0.005 (+0.49%) | 511,400 |
1 Apr 2004 | MYR | 1.04 | 1.05 | 1.02 | 1.025 | 1.025 | -0.015 (-1.44%) | 385,600 |
31 Mar 2004 | MYR | 1.045 | 1.045 | 1.015 | 1.04 | 1.04 | -0.01 (-0.95%) | 811,800 |
30 Mar 2004 | MYR | 1.07 | 1.07 | 1.025 | 1.05 | 1.05 | -0.015 (-1.41%) | 1,023,800 |
29 Mar 2004 | MYR | 1.07 | 1.075 | 1.06 | 1.065 | 1.065 | -0.01 (-0.93%) | 697,600 |
26 Mar 2004 | MYR | 1.07 | 1.095 | 1.065 | 1.075 | 1.075 | +0.005 (+0.47%) | 1,057,400 |
25 Mar 2004 | MYR | 1.115 | 1.115 | 1.07 | 1.07 | 1.07 | -0.045 (-4.04%) | 1,512,000 |
24 Mar 2004 | MYR | 1.115 | 1.115 | 1.09 | 1.115 | 1.115 | +0.015 (+1.36%) | 780,200 |
23 Mar 2004 | MYR | 1.11 | 1.11 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 959,200 |
22 Mar 2004 | MYR | 1.165 | 1.175 | 1.11 | 1.12 | 1.12 | -0.025 (-2.18%) | 1,241,000 |
19 Mar 2004 | MYR | 1.11 | 1.165 | 1.1 | 1.145 | 1.145 | +0.02 (+1.78%) | 2,044,400 |
18 Mar 2004 | MYR | 1.14 | 1.16 | 1.115 | 1.125 | 1.125 | -0.005 (-0.44%) | 1,144,400 |
17 Mar 2004 | MYR | 1.075 | 1.14 | 1.07 | 1.13 | 1.13 | +0.06 (+5.61%) | 2,809,800 |
16 Mar 2004 | MYR | 1.075 | 1.1 | 1.05 | 1.07 | 1.07 | -0.005 (-0.47%) | 1,592,600 |
15 Mar 2004 | MYR | 1.095 | 1.105 | 1.075 | 1.075 | 1.075 | -0.02 (-1.83%) | 828,000 |
12 Mar 2004 | MYR | 1.105 | 1.12 | 1.085 | 1.095 | 1.095 | -0.03 (-2.67%) | 1,283,200 |
11 Mar 2004 | MYR | 1.125 | 1.135 | 1.11 | 1.125 | 1.125 | -0.01 (-0.88%) | 803,000 |
10 Mar 2004 | MYR | 1.125 | 1.165 | 1.12 | 1.135 | 1.135 | +0.015 (+1.34%) | 2,346,600 |
9 Mar 2004 | MYR | 1.125 | 1.15 | 1.11 | 1.12 | 1.12 | +0.02 (+1.82%) | 1,561,600 |
8 Mar 2004 | MYR | 1.145 | 1.15 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 2,039,800 |
5 Mar 2004 | MYR | 1.18 | 1.195 | 1.125 | 1.13 | 1.13 | -0.035 (-3.00%) | 2,057,000 |
4 Mar 2004 | MYR | 1.085 | 1.185 | 1.02 | 1.165 | 1.165 | +0.08 (+7.37%) | 5,541,600 |
3 Mar 2004 | MYR | 1.155 | 1.18 | 1.075 | 1.085 | 1.085 | -0.07 (-6.06%) | 3,719,000 |
2 Mar 2004 | MYR | 1.165 | 1.225 | 1.15 | 1.155 | 1.155 | +0.01 (+0.87%) | 4,858,200 |