Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2004 | MYR | 0.8807 | 0.8807 | 0.8683 | 0.8683 | 0.8683 | -0.017 (-1.86%) | 9,720 |
2 Apr 2004 | MYR | 0.8848 | 0.8848 | 0.8477 | 0.8848 | 0.8848 | 0.0 (0.0%) | 108,378 |
1 Apr 2004 | MYR | 0.8889 | 0.8889 | 0.8848 | 0.8848 | 0.8848 | -0.012 (-1.37%) | 29,160 |
31 Mar 2004 | MYR | 0.8889 | 0.8971 | 0.8889 | 0.8971 | 0.8971 | -0.008 (-0.92%) | 14,580 |
30 Mar 2004 | MYR | 0.893 | 0.9054 | 0.893 | 0.9054 | 0.9054 | 0.0 (0.0%) | 249,804 |
29 Mar 2004 | MYR | 0.8889 | 0.9054 | 0.8807 | 0.9054 | 0.9054 | 0.0 (0.0%) | 154,062 |
26 Mar 2004 | MYR | 0.8807 | 0.9054 | 0.8807 | 0.9054 | 0.9054 | 0.0 (0.0%) | 103,518 |
25 Mar 2004 | MYR | 0.9012 | 0.9136 | 0.8848 | 0.9054 | 0.9054 | -0.008 (-0.90%) | 225,504 |
24 Mar 2004 | MYR | 0.9054 | 0.9218 | 0.9054 | 0.9136 | 0.9136 | -0.008 (-0.89%) | 165,240 |
23 Mar 2004 | MYR | 0.9095 | 0.9259 | 0.9095 | 0.9218 | 0.9218 | -0.008 (-0.88%) | 58,320 |
22 Mar 2004 | MYR | 0.9136 | 0.93 | 0.9095 | 0.93 | 0.93 | +0.021 (+2.25%) | 640,062 |
19 Mar 2004 | MYR | 0.9095 | 0.9136 | 0.9054 | 0.9095 | 0.9095 | 0.0 (0.0%) | 364,500 |
18 Mar 2004 | MYR | 0.8807 | 0.9136 | 0.8807 | 0.9095 | 0.9095 | +0.012 (+1.38%) | 2,600,586 |
17 Mar 2004 | MYR | 0.8971 | 0.8971 | 0.8848 | 0.8971 | 0.8971 | +0.008 (+0.92%) | 34,020 |
16 Mar 2004 | MYR | 0.893 | 0.9012 | 0.8889 | 0.8889 | 0.8889 | -0.012 (-1.36%) | 262,440 |
15 Mar 2004 | MYR | 0.8848 | 0.9012 | 0.8848 | 0.9012 | 0.9012 | +0.008 (+0.92%) | 119,070 |
12 Mar 2004 | MYR | 0.8848 | 0.893 | 0.8765 | 0.893 | 0.893 | +0.004 (+0.46%) | 462,186 |
11 Mar 2004 | MYR | 0.8436 | 0.8889 | 0.8313 | 0.8889 | 0.8889 | +0.029 (+3.35%) | 1,264,086 |
10 Mar 2004 | MYR | 0.8313 | 0.8642 | 0.8313 | 0.8601 | 0.8601 | +0.029 (+3.46%) | 1,206,738 |
9 Mar 2004 | MYR | 0.8272 | 0.8313 | 0.8272 | 0.8313 | 0.8313 | -0.004 (-0.49%) | 233,280 |
8 Mar 2004 | MYR | 0.8354 | 0.8354 | 0.8313 | 0.8354 | 0.8354 | -0.004 (-0.49%) | 470,934 |
5 Mar 2004 | MYR | 0.8231 | 0.8395 | 0.8231 | 0.8395 | 0.8395 | +0.021 (+2.52%) | 202,662 |
4 Mar 2004 | MYR | 0.8231 | 0.8231 | 0.8107 | 0.8189 | 0.8189 | +0.008 (+1.01%) | 863,136 |
3 Mar 2004 | MYR | 0.8148 | 0.8231 | 0.8066 | 0.8107 | 0.8107 | -0.004 (-0.50%) | 1,499,796 |
2 Mar 2004 | MYR | 0.8231 | 0.8231 | 0.8148 | 0.8148 | 0.8148 | -0.008 (-1.01%) | 563,760 |
1 Mar 2004 | MYR | 0.8272 | 0.8272 | 0.8231 | 0.8231 | 0.8231 | -0.004 (-0.50%) | 763,020 |
27 Feb 2004 | MYR | 0.8231 | 0.8272 | 0.8189 | 0.8272 | 0.8272 | 0.0 (0.0%) | 762,048 |
26 Feb 2004 | MYR | 0.8313 | 0.8313 | 0.8231 | 0.8272 | 0.8272 | +0.008 (+1.01%) | 996,300 |
25 Feb 2004 | MYR | 0.8313 | 0.8313 | 0.8148 | 0.8189 | 0.8189 | -0.012 (-1.49%) | 1,671,840 |
24 Feb 2004 | MYR | 0.8313 | 0.8395 | 0.8189 | 0.8313 | 0.8313 | 0.0 (0.0%) | 1,531,386 |