Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2004 | MYR | 0.665 | 0.665 | 0.645 | 0.65 | 0.65 | -0.02 (-2.99%) | 414,800 |
12 Mar 2004 | MYR | 0.66 | 0.67 | 0.655 | 0.67 | 0.67 | +0.005 (+0.75%) | 571,000 |
11 Mar 2004 | MYR | 0.665 | 0.67 | 0.66 | 0.665 | 0.665 | 0.0 (0.0%) | 127,000 |
10 Mar 2004 | MYR | 0.67 | 0.68 | 0.66 | 0.665 | 0.665 | -0.01 (-1.48%) | 346,400 |
9 Mar 2004 | MYR | 0.685 | 0.69 | 0.675 | 0.675 | 0.675 | -0.005 (-0.74%) | 445,000 |
8 Mar 2004 | MYR | 0.67 | 0.7 | 0.665 | 0.68 | 0.68 | +0.01 (+1.49%) | 1,005,200 |
5 Mar 2004 | MYR | 0.665 | 0.68 | 0.665 | 0.67 | 0.67 | -0.005 (-0.74%) | 616,800 |
4 Mar 2004 | MYR | 0.655 | 0.675 | 0.635 | 0.675 | 0.675 | +0.02 (+3.05%) | 651,400 |
3 Mar 2004 | MYR | 0.68 | 0.68 | 0.65 | 0.655 | 0.655 | -0.03 (-4.38%) | 1,282,800 |
2 Mar 2004 | MYR | 0.685 | 0.695 | 0.68 | 0.685 | 0.685 | +0.005 (+0.74%) | 655,800 |
1 Mar 2004 | MYR | 0.68 | 0.685 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 590,600 |
27 Feb 2004 | MYR | 0.685 | 0.69 | 0.675 | 0.69 | 0.69 | +0.005 (+0.73%) | 987,200 |
26 Feb 2004 | MYR | 0.69 | 0.71 | 0.68 | 0.685 | 0.685 | -0.015 (-2.14%) | 1,023,000 |
25 Feb 2004 | MYR | 0.7 | 0.7 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 426,600 |
24 Feb 2004 | MYR | 0.725 | 0.735 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 1,183,000 |
23 Feb 2004 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.715 | 0.745 | 0.705 | 0.72 | 0.72 | +0.015 (+2.13%) | 2,756,600 |
19 Feb 2004 | MYR | 0.685 | 0.715 | 0.68 | 0.705 | 0.705 | +0.025 (+3.68%) | 1,808,600 |
18 Feb 2004 | MYR | 0.685 | 0.69 | 0.675 | 0.68 | 0.68 | -0.005 (-0.73%) | 676,600 |
17 Feb 2004 | MYR | 0.66 | 0.69 | 0.66 | 0.685 | 0.685 | +0.03 (+4.58%) | 1,040,200 |
16 Feb 2004 | MYR | 0.665 | 0.68 | 0.655 | 0.655 | 0.655 | -0.01 (-1.50%) | 992,800 |
13 Feb 2004 | MYR | 0.66 | 0.675 | 0.655 | 0.665 | 0.665 | +0.005 (+0.76%) | 324,000 |
12 Feb 2004 | MYR | 0.675 | 0.675 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 770,600 |
11 Feb 2004 | MYR | 0.675 | 0.68 | 0.66 | 0.67 | 0.67 | -0.005 (-0.74%) | 414,000 |
10 Feb 2004 | MYR | 0.67 | 0.69 | 0.67 | 0.675 | 0.675 | +0.005 (+0.75%) | 1,030,200 |
9 Feb 2004 | MYR | 0.695 | 0.695 | 0.67 | 0.67 | 0.67 | -0.015 (-2.19%) | 300,200 |
6 Feb 2004 | MYR | 0.68 | 0.705 | 0.675 | 0.685 | 0.685 | +0.015 (+2.24%) | 1,811,200 |
5 Feb 2004 | MYR | 0.67 | 0.675 | 0.67 | 0.67 | 0.67 | -0.005 (-0.74%) | 368,000 |
4 Feb 2004 | MYR | 0.68 | 0.68 | 0.66 | 0.675 | 0.675 | -0.01 (-1.46%) | 777,200 |
3 Feb 2004 | MYR | 0.685 | 0.685 | 0.685 | 0.685 | 0.685 | 0.0 (0.0%) | 0 |