Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2004 | MYR | 0.1939 | 0.1983 | 0.191 | 0.1983 | 0.1983 | -0.007 (-3.60%) | 53,780 |
29 Mar 2004 | MYR | 0.2057 | 0.2057 | 0.2057 | 0.2057 | 0.2057 | 0.0 (0.0%) | 0 |
26 Mar 2004 | MYR | 0.1998 | 0.2057 | 0.1983 | 0.2057 | 0.2057 | 0.0 (0.0%) | 102,795 |
25 Mar 2004 | MYR | 0.2057 | 0.2057 | 0.2057 | 0.2057 | 0.2057 | -0.007 (-3.43%) | 34,038 |
24 Mar 2004 | MYR | 0.2071 | 0.213 | 0.2071 | 0.213 | 0.213 | +0.002 (+0.71%) | 265,499 |
23 Mar 2004 | MYR | 0.2115 | 0.2115 | 0.2115 | 0.2115 | 0.2115 | 0.0 (0.0%) | 0 |
22 Mar 2004 | MYR | 0.2012 | 0.2115 | 0.2012 | 0.2115 | 0.2115 | -0.003 (-1.40%) | 55,142 |
19 Mar 2004 | MYR | 0.2115 | 0.2145 | 0.2115 | 0.2145 | 0.2145 | +0.003 (+1.42%) | 79,649 |
18 Mar 2004 | MYR | 0.2115 | 0.2115 | 0.2086 | 0.2115 | 0.2115 | 0.0 (0.0%) | 247,799 |
17 Mar 2004 | MYR | 0.2057 | 0.2115 | 0.2057 | 0.2115 | 0.2115 | +0.001 (+0.67%) | 22,465 |
16 Mar 2004 | MYR | 0.2101 | 0.2101 | 0.2101 | 0.2101 | 0.2101 | -0.006 (-2.69%) | 16,338 |
15 Mar 2004 | MYR | 0.2101 | 0.2159 | 0.2071 | 0.2159 | 0.2159 | 0.0 (0.0%) | 31,315 |
12 Mar 2004 | MYR | 0.2159 | 0.2159 | 0.2086 | 0.2159 | 0.2159 | 0.0 (0.0%) | 81,692 |
11 Mar 2004 | MYR | 0.2159 | 0.2174 | 0.2145 | 0.2159 | 0.2159 | -0.002 (-0.69%) | 286,602 |
10 Mar 2004 | MYR | 0.2145 | 0.2174 | 0.2086 | 0.2174 | 0.2174 | 0.0 (0.0%) | 68,757 |
9 Mar 2004 | MYR | 0.2145 | 0.2174 | 0.2145 | 0.2174 | 0.2174 | +0.003 (+1.35%) | 55,142 |
8 Mar 2004 | MYR | 0.2101 | 0.2145 | 0.2101 | 0.2145 | 0.2145 | -0.001 (-0.65%) | 153,172 |
5 Mar 2004 | MYR | 0.2159 | 0.2174 | 0.2086 | 0.2159 | 0.2159 | +0.004 (+2.08%) | 487,429 |
4 Mar 2004 | MYR | 0.2115 | 0.2115 | 0.2042 | 0.2115 | 0.2115 | -0.002 (-0.70%) | 268,902 |
3 Mar 2004 | MYR | 0.2145 | 0.2145 | 0.2057 | 0.213 | 0.213 | -0.002 (-0.70%) | 686,212 |
2 Mar 2004 | MYR | 0.2174 | 0.2203 | 0.2145 | 0.2145 | 0.2145 | -0.007 (-3.29%) | 788,328 |
1 Mar 2004 | MYR | 0.2203 | 0.2248 | 0.2203 | 0.2218 | 0.2218 | 0.0 (0.0%) | 850,277 |
27 Feb 2004 | MYR | 0.2248 | 0.2248 | 0.2174 | 0.2218 | 0.2218 | -0.003 (-1.33%) | 389,398 |
26 Feb 2004 | MYR | 0.2233 | 0.2321 | 0.2218 | 0.2248 | 0.2248 | +0.004 (+2.04%) | 1,168,195 |
25 Feb 2004 | MYR | 0.2145 | 0.2218 | 0.2145 | 0.2203 | 0.2203 | +0.003 (+1.33%) | 1,044,296 |
24 Feb 2004 | MYR | 0.213 | 0.2203 | 0.2101 | 0.2174 | 0.2174 | +0.003 (+1.35%) | 553,463 |
23 Feb 2004 | MYR | 0.2145 | 0.2145 | 0.2145 | 0.2145 | 0.2145 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.2086 | 0.2189 | 0.2086 | 0.2145 | 0.2145 | +0.007 (+3.57%) | 552,101 |
19 Feb 2004 | MYR | 0.2057 | 0.2071 | 0.2057 | 0.2071 | 0.2071 | 0.0 (0.0%) | 222,610 |
18 Feb 2004 | MYR | 0.2057 | 0.2071 | 0.2057 | 0.2071 | 0.2071 | +0.001 (+0.68%) | 136,153 |