Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2004 | MYR | 0.1008 | 0.1024 | 0.0997 | 0.1008 | 0.1008 | +0.001 (+0.50%) | 2,306,250 |
8 Apr 2004 | MYR | 0.0981 | 0.1003 | 0.0981 | 0.1003 | 0.1003 | +0.001 (+0.60%) | 1,875,000 |
7 Apr 2004 | MYR | 0.0987 | 0.0997 | 0.0976 | 0.0997 | 0.0997 | +0.001 (+1.01%) | 1,550,625 |
6 Apr 2004 | MYR | 0.0997 | 0.0997 | 0.0981 | 0.0987 | 0.0987 | +0.001 (+0.61%) | 930,000 |
5 Apr 2004 | MYR | 0.1013 | 0.1019 | 0.0971 | 0.0981 | 0.0981 | -0.002 (-2.19%) | 2,885,625 |
2 Apr 2004 | MYR | 0.0987 | 0.1013 | 0.0955 | 0.1003 | 0.1003 | +0.005 (+5.03%) | 8,874,375 |
1 Apr 2004 | MYR | 0.0965 | 0.0976 | 0.0955 | 0.0955 | 0.0955 | -0.002 (-2.15%) | 2,191,875 |
31 Mar 2004 | MYR | 0.096 | 0.0987 | 0.0955 | 0.0976 | 0.0976 | +0.001 (+0.51%) | 3,646,875 |
30 Mar 2004 | MYR | 0.0944 | 0.1003 | 0.0933 | 0.0971 | 0.0971 | +0.002 (+2.32%) | 8,531,250 |
29 Mar 2004 | MYR | 0.0949 | 0.0949 | 0.0944 | 0.0949 | 0.0949 | -0.002 (-1.66%) | 1,207,500 |
26 Mar 2004 | MYR | 0.0976 | 0.0981 | 0.096 | 0.0965 | 0.0965 | -0.001 (-1.13%) | 1,800,000 |
25 Mar 2004 | MYR | 0.1013 | 0.1013 | 0.0976 | 0.0976 | 0.0976 | -0.002 (-2.11%) | 712,500 |
24 Mar 2004 | MYR | 0.1024 | 0.1029 | 0.0987 | 0.0997 | 0.0997 | -0.002 (-1.58%) | 1,535,625 |
23 Mar 2004 | MYR | 0.0987 | 0.1013 | 0.0987 | 0.1013 | 0.1013 | -0.001 (-0.59%) | 755,625 |
22 Mar 2004 | MYR | 0.1029 | 0.1035 | 0.0992 | 0.1019 | 0.1019 | 0.0 (0.0%) | 4,231,875 |
19 Mar 2004 | MYR | 0.0987 | 0.1019 | 0.0987 | 0.1019 | 0.1019 | +0.003 (+3.24%) | 3,121,875 |
18 Mar 2004 | MYR | 0.1029 | 0.1035 | 0.0976 | 0.0987 | 0.0987 | -0.002 (-2.08%) | 2,049,375 |
17 Mar 2004 | MYR | 0.1013 | 0.1019 | 0.0992 | 0.1008 | 0.1008 | +0.002 (+2.13%) | 5,377,500 |
16 Mar 2004 | MYR | 0.0976 | 0.1045 | 0.0965 | 0.0987 | 0.0987 | +0.001 (+1.13%) | 3,075,000 |
15 Mar 2004 | MYR | 0.0981 | 0.0981 | 0.0971 | 0.0976 | 0.0976 | +0.001 (+0.51%) | 946,875 |
12 Mar 2004 | MYR | 0.0971 | 0.0971 | 0.0965 | 0.0971 | 0.0971 | -0.002 (-1.62%) | 778,125 |
11 Mar 2004 | MYR | 0.0997 | 0.1019 | 0.0976 | 0.0987 | 0.0987 | +0.001 (+1.13%) | 4,809,375 |
10 Mar 2004 | MYR | 0.1013 | 0.1013 | 0.0965 | 0.0976 | 0.0976 | -0.001 (-1.11%) | 1,239,375 |
9 Mar 2004 | MYR | 0.096 | 0.0987 | 0.096 | 0.0987 | 0.0987 | +0.003 (+3.35%) | 1,640,625 |
8 Mar 2004 | MYR | 0.0955 | 0.0955 | 0.0949 | 0.0955 | 0.0955 | +0.001 (+0.63%) | 384,375 |
5 Mar 2004 | MYR | 0.0939 | 0.0955 | 0.0928 | 0.0949 | 0.0949 | +0.001 (+0.53%) | 1,021,875 |
4 Mar 2004 | MYR | 0.0965 | 0.0965 | 0.0917 | 0.0944 | 0.0944 | -0.003 (-2.78%) | 2,662,500 |
3 Mar 2004 | MYR | 0.1008 | 0.1008 | 0.0933 | 0.0971 | 0.0971 | -0.002 (-2.12%) | 913,125 |
2 Mar 2004 | MYR | 0.1003 | 0.1008 | 0.0981 | 0.0992 | 0.0992 | +0.001 (+1.12%) | 3,103,125 |
1 Mar 2004 | MYR | 0.1035 | 0.1035 | 0.0965 | 0.0981 | 0.0981 | -0.005 (-5.22%) | 3,016,875 |