Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2004 | MYR | 0.4575 | 0.4575 | 0.4525 | 0.4525 | 0.4525 | -0.005 (-1.09%) | 20,400 |
8 Mar 2004 | MYR | 0.4625 | 0.4625 | 0.4575 | 0.4575 | 0.4575 | -0.003 (-0.54%) | 17,600 |
5 Mar 2004 | MYR | 0.4575 | 0.47 | 0.4575 | 0.46 | 0.46 | +0.003 (+0.55%) | 117,200 |
4 Mar 2004 | MYR | 0.445 | 0.46 | 0.445 | 0.4575 | 0.4575 | +0.005 (+1.10%) | 42,000 |
3 Mar 2004 | MYR | 0.4725 | 0.4725 | 0.44 | 0.4525 | 0.4525 | -0.018 (-3.72%) | 48,000 |
2 Mar 2004 | MYR | 0.47 | 0.4725 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 140,800 |
1 Mar 2004 | MYR | 0.47 | 0.475 | 0.465 | 0.475 | 0.475 | +0.003 (+0.53%) | 107,200 |
27 Feb 2004 | MYR | 0.4775 | 0.4775 | 0.4725 | 0.4725 | 0.4725 | -0.005 (-1.05%) | 468,800 |
26 Feb 2004 | MYR | 0.475 | 0.48 | 0.475 | 0.4775 | 0.4775 | +0.003 (+0.53%) | 854,800 |
25 Feb 2004 | MYR | 0.475 | 0.48 | 0.4725 | 0.475 | 0.475 | +0.003 (+0.53%) | 490,800 |
24 Feb 2004 | MYR | 0.47 | 0.475 | 0.47 | 0.4725 | 0.4725 | 0.0 (0.0%) | 503,200 |
23 Feb 2004 | MYR | 0.4725 | 0.4725 | 0.4725 | 0.4725 | 0.4725 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.4725 | 0.475 | 0.47 | 0.4725 | 0.4725 | 0.0 (0.0%) | 500,400 |
19 Feb 2004 | MYR | 0.475 | 0.475 | 0.4725 | 0.4725 | 0.4725 | -0.003 (-0.53%) | 63,200 |
18 Feb 2004 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 74,000 |
17 Feb 2004 | MYR | 0.4725 | 0.48 | 0.4725 | 0.48 | 0.48 | +0.007 (+1.59%) | 174,400 |
16 Feb 2004 | MYR | 0.4825 | 0.4825 | 0.4725 | 0.4725 | 0.4725 | -0.003 (-0.53%) | 244,000 |
13 Feb 2004 | MYR | 0.4725 | 0.485 | 0.4725 | 0.475 | 0.475 | -0.013 (-2.56%) | 52,800 |
12 Feb 2004 | MYR | 0.475 | 0.4875 | 0.475 | 0.4875 | 0.4875 | +0.005 (+1.04%) | 39,200 |
11 Feb 2004 | MYR | 0.475 | 0.4825 | 0.475 | 0.4825 | 0.4825 | -0.007 (-1.53%) | 148,400 |
10 Feb 2004 | MYR | 0.4775 | 0.49 | 0.4775 | 0.49 | 0.49 | +0.003 (+0.51%) | 28,800 |
9 Feb 2004 | MYR | 0.4875 | 0.4875 | 0.4875 | 0.4875 | 0.4875 | 0.0 (0.0%) | 40,000 |
6 Feb 2004 | MYR | 0.475 | 0.4875 | 0.475 | 0.4875 | 0.4875 | +0.005 (+1.04%) | 87,200 |
5 Feb 2004 | MYR | 0.4875 | 0.4875 | 0.475 | 0.4825 | 0.4825 | -0.003 (-0.52%) | 565,200 |
4 Feb 2004 | MYR | 0.47 | 0.4875 | 0.47 | 0.485 | 0.485 | -0.003 (-0.51%) | 16,800 |
3 Feb 2004 | MYR | 0.4875 | 0.4875 | 0.4875 | 0.4875 | 0.4875 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 0.4875 | 0.4875 | 0.4875 | 0.4875 | 0.4875 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 0.48 | 0.4875 | 0.4775 | 0.4875 | 0.4875 | 0.0 (0.0%) | 28,000 |
29 Jan 2004 | MYR | 0.4725 | 0.4875 | 0.4725 | 0.4875 | 0.4875 | 0.0 (0.0%) | 24,000 |
28 Jan 2004 | MYR | 0.475 | 0.4875 | 0.4725 | 0.4875 | 0.4875 | 0.0 (0.0%) | 166,400 |