Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2004 | MYR | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 218,000 |
1 Apr 2004 | MYR | 0.62 | 0.625 | 0.605 | 0.62 | 0.62 | 0.0 (0.0%) | 67,600 |
31 Mar 2004 | MYR | 0.625 | 0.625 | 0.605 | 0.62 | 0.62 | -0.015 (-2.36%) | 104,400 |
30 Mar 2004 | MYR | 0.66 | 0.66 | 0.62 | 0.635 | 0.635 | -0.005 (-0.78%) | 117,800 |
29 Mar 2004 | MYR | 0.675 | 0.675 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 69,600 |
26 Mar 2004 | MYR | 0.675 | 0.685 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 208,800 |
25 Mar 2004 | MYR | 0.645 | 0.68 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 507,800 |
24 Mar 2004 | MYR | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | -0.005 (-0.78%) | 56,000 |
23 Mar 2004 | MYR | 0.645 | 0.65 | 0.645 | 0.645 | 0.645 | -0.015 (-2.27%) | 85,200 |
22 Mar 2004 | MYR | 0.655 | 0.66 | 0.655 | 0.66 | 0.66 | -0.04 (-5.71%) | 8,600 |
19 Mar 2004 | MYR | 0.65 | 0.7 | 0.65 | 0.7 | 0.7 | 0.0 (0.0%) | 20,200 |
18 Mar 2004 | MYR | 0.7 | 0.715 | 0.695 | 0.7 | 0.7 | 0.0 (0.0%) | 650,400 |
17 Mar 2004 | MYR | 0.635 | 0.7 | 0.63 | 0.7 | 0.7 | +0.065 (+10.24%) | 282,000 |
16 Mar 2004 | MYR | 0.64 | 0.64 | 0.635 | 0.635 | 0.635 | -0.005 (-0.78%) | 91,600 |
15 Mar 2004 | MYR | 0.64 | 0.645 | 0.635 | 0.64 | 0.64 | 0.0 (0.0%) | 85,000 |
12 Mar 2004 | MYR | 0.645 | 0.645 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 32,000 |
11 Mar 2004 | MYR | 0.65 | 0.65 | 0.645 | 0.65 | 0.65 | 0.0 (0.0%) | 42,000 |
10 Mar 2004 | MYR | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 28,000 |
9 Mar 2004 | MYR | 0.65 | 0.655 | 0.645 | 0.65 | 0.65 | +0.005 (+0.78%) | 189,600 |
8 Mar 2004 | MYR | 0.66 | 0.665 | 0.645 | 0.645 | 0.645 | -0.02 (-3.01%) | 75,400 |
5 Mar 2004 | MYR | 0.68 | 0.68 | 0.65 | 0.665 | 0.665 | -0.015 (-2.21%) | 151,800 |
4 Mar 2004 | MYR | 0.635 | 0.68 | 0.63 | 0.68 | 0.68 | +0.035 (+5.43%) | 78,200 |
3 Mar 2004 | MYR | 0.665 | 0.665 | 0.645 | 0.645 | 0.645 | -0.025 (-3.73%) | 194,200 |
2 Mar 2004 | MYR | 0.67 | 0.68 | 0.665 | 0.67 | 0.67 | 0.0 (0.0%) | 375,000 |
1 Mar 2004 | MYR | 0.675 | 0.675 | 0.665 | 0.67 | 0.67 | -0.005 (-0.74%) | 122,000 |
27 Feb 2004 | MYR | 0.695 | 0.695 | 0.665 | 0.675 | 0.675 | -0.02 (-2.88%) | 381,000 |
26 Feb 2004 | MYR | 0.705 | 0.725 | 0.695 | 0.695 | 0.695 | -0.005 (-0.71%) | 492,400 |
25 Feb 2004 | MYR | 0.695 | 0.705 | 0.695 | 0.7 | 0.7 | -0.005 (-0.71%) | 342,600 |
24 Feb 2004 | MYR | 0.7 | 0.715 | 0.69 | 0.705 | 0.705 | +0.015 (+2.17%) | 624,400 |
23 Feb 2004 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |