Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2004 | MYR | 0.1281 | 0.1281 | 0.1257 | 0.1265 | 0.1265 | -0.001 (-0.63%) | 368,503 |
16 Mar 2004 | MYR | 0.1281 | 0.1281 | 0.1273 | 0.1273 | 0.1273 | -0.002 (-1.24%) | 124,916 |
15 Mar 2004 | MYR | 0.1265 | 0.1289 | 0.1265 | 0.1289 | 0.1289 | +0.001 (+0.62%) | 287,307 |
12 Mar 2004 | MYR | 0.1281 | 0.1281 | 0.1265 | 0.1281 | 0.1281 | 0.0 (0.0%) | 174,882 |
11 Mar 2004 | MYR | 0.1265 | 0.1297 | 0.1249 | 0.1281 | 0.1281 | +0.002 (+1.91%) | 309,792 |
10 Mar 2004 | MYR | 0.1281 | 0.1281 | 0.1257 | 0.1257 | 0.1257 | -0.002 (-1.26%) | 0 |
9 Mar 2004 | MYR | 0.1297 | 0.1297 | 0.1273 | 0.1273 | 0.1273 | +0.003 (+2.58%) | 64,956 |
8 Mar 2004 | MYR | 0.1281 | 0.1281 | 0.1241 | 0.1241 | 0.1241 | -0.004 (-3.12%) | 49,966 |
5 Mar 2004 | MYR | 0.1249 | 0.1281 | 0.1249 | 0.1281 | 0.1281 | +0.003 (+2.56%) | 72,451 |
4 Mar 2004 | MYR | 0.1265 | 0.1281 | 0.1249 | 0.1249 | 0.1249 | +0.002 (+1.30%) | 118,670 |
3 Mar 2004 | MYR | 0.1241 | 0.1249 | 0.1233 | 0.1233 | 0.1233 | -0.001 (-0.64%) | 149,899 |
2 Mar 2004 | MYR | 0.1281 | 0.1281 | 0.1241 | 0.1241 | 0.1241 | -0.004 (-3.12%) | 131,162 |
1 Mar 2004 | MYR | 0.1329 | 0.1329 | 0.1233 | 0.1281 | 0.1281 | -0.005 (-3.61%) | 184,251 |
27 Feb 2004 | MYR | 0.1337 | 0.1337 | 0.1329 | 0.1329 | 0.1329 | -0.002 (-1.19%) | 143,653 |
26 Feb 2004 | MYR | 0.1353 | 0.1361 | 0.1337 | 0.1345 | 0.1345 | -0.002 (-1.18%) | 467,811 |
25 Feb 2004 | MYR | 0.1377 | 0.1377 | 0.1329 | 0.1361 | 0.1361 | 0.0 (0.0%) | 293,553 |
24 Feb 2004 | MYR | 0.1369 | 0.1409 | 0.1361 | 0.1361 | 0.1361 | -0.005 (-3.41%) | 137,408 |
23 Feb 2004 | MYR | 0.1409 | 0.1409 | 0.1409 | 0.1409 | 0.1409 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.1361 | 0.1409 | 0.1361 | 0.1409 | 0.1409 | +0.007 (+5.39%) | 251,706 |
19 Feb 2004 | MYR | 0.1329 | 0.1337 | 0.1329 | 0.1337 | 0.1337 | +0.005 (+3.72%) | 93,687 |
18 Feb 2004 | MYR | 0.1313 | 0.1329 | 0.1289 | 0.1289 | 0.1289 | +0.002 (+1.26%) | 206,112 |
17 Feb 2004 | MYR | 0.1297 | 0.1297 | 0.1273 | 0.1273 | 0.1273 | -0.002 (-1.85%) | 99,933 |
16 Feb 2004 | MYR | 0.1281 | 0.1297 | 0.1281 | 0.1297 | 0.1297 | +0.002 (+1.25%) | 81,195 |
13 Feb 2004 | MYR | 0.1297 | 0.1297 | 0.1281 | 0.1281 | 0.1281 | -0.002 (-1.23%) | 43,720 |
12 Feb 2004 | MYR | 0.1313 | 0.1313 | 0.1297 | 0.1297 | 0.1297 | +0.003 (+2.53%) | 116,796 |
11 Feb 2004 | MYR | 0.1265 | 0.1265 | 0.1265 | 0.1265 | 0.1265 | 0.0 (0.0%) | 31,229 |
10 Feb 2004 | MYR | 0.1313 | 0.1313 | 0.1265 | 0.1265 | 0.1265 | 0.0 (0.0%) | 131,162 |
9 Feb 2004 | MYR | 0.1281 | 0.1281 | 0.1265 | 0.1265 | 0.1265 | -0.001 (-0.63%) | 143,653 |
6 Feb 2004 | MYR | 0.1281 | 0.1281 | 0.1265 | 0.1273 | 0.1273 | +0.001 (+0.63%) | 455,944 |
5 Feb 2004 | MYR | 0.1281 | 0.1281 | 0.1265 | 0.1265 | 0.1265 | -0.002 (-1.25%) | 43,720 |