Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2004 | MYR | 1.72 | 1.75 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 7,000 |
27 Feb 2004 | MYR | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.02 (-1.14%) | 0 |
26 Feb 2004 | MYR | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | +0.02 (+1.16%) | 27,000 |
25 Feb 2004 | MYR | 1.7 | 1.73 | 1.7 | 1.73 | 1.73 | -0.02 (-1.14%) | 7,000 |
24 Feb 2004 | MYR | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 27,000 |
23 Feb 2004 | MYR | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 17,000 |
19 Feb 2004 | MYR | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 48,500 |
18 Feb 2004 | MYR | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 71,300 |
17 Feb 2004 | MYR | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 21,000 |
16 Feb 2004 | MYR | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 15,000 |
13 Feb 2004 | MYR | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 13,000 |
12 Feb 2004 | MYR | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 47,000 |
11 Feb 2004 | MYR | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 24,000 |
10 Feb 2004 | MYR | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 30,000 |
9 Feb 2004 | MYR | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 29,000 |
6 Feb 2004 | MYR | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 42,900 |
5 Feb 2004 | MYR | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | +0.01 (+0.58%) | 26,000 |
4 Feb 2004 | MYR | 1.72 | 1.73 | 1.7 | 1.72 | 1.72 | -0.03 (-1.71%) | 15,000 |
3 Feb 2004 | MYR | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | +0.03 (+1.74%) | 21,000 |
29 Jan 2004 | MYR | 1.71 | 1.72 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 13,000 |
28 Jan 2004 | MYR | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 3,000 |
27 Jan 2004 | MYR | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -0.01 (-0.58%) | 6,000 |
26 Jan 2004 | MYR | 1.72 | 1.74 | 1.72 | 1.73 | 1.73 | +0.02 (+1.17%) | 6,000 |
23 Jan 2004 | MYR | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 4,000 |