Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2004 | MYR | 0.318 | 0.318 | 0.316 | 0.316 | 0.316 | -0.002 (-0.63%) | 62,000 |
5 Apr 2004 | MYR | 0.318 | 0.318 | 0.316 | 0.318 | 0.318 | -0.002 (-0.63%) | 70,000 |
2 Apr 2004 | MYR | 0.318 | 0.32 | 0.316 | 0.32 | 0.32 | +0.004 (+1.27%) | 76,000 |
1 Apr 2004 | MYR | 0.318 | 0.32 | 0.314 | 0.316 | 0.316 | -0.002 (-0.63%) | 61,000 |
31 Mar 2004 | MYR | 0.318 | 0.32 | 0.314 | 0.318 | 0.318 | -0.002 (-0.63%) | 108,500 |
30 Mar 2004 | MYR | 0.318 | 0.32 | 0.314 | 0.32 | 0.32 | 0.0 (0.0%) | 249,500 |
29 Mar 2004 | MYR | 0.318 | 0.32 | 0.312 | 0.32 | 0.32 | +0.006 (+1.91%) | 58,500 |
26 Mar 2004 | MYR | 0.318 | 0.32 | 0.314 | 0.314 | 0.314 | -0.004 (-1.26%) | 45,000 |
25 Mar 2004 | MYR | 0.318 | 0.318 | 0.308 | 0.318 | 0.318 | -0.004 (-1.24%) | 80,000 |
24 Mar 2004 | MYR | 0.322 | 0.322 | 0.318 | 0.322 | 0.322 | +0.002 (+0.63%) | 163,500 |
23 Mar 2004 | MYR | 0.326 | 0.326 | 0.314 | 0.32 | 0.32 | -0.004 (-1.23%) | 43,500 |
22 Mar 2004 | MYR | 0.33 | 0.33 | 0.314 | 0.324 | 0.324 | -0.004 (-1.22%) | 5,065,500 |
19 Mar 2004 | MYR | 0.324 | 0.328 | 0.322 | 0.328 | 0.328 | 0.0 (0.0%) | 125,500 |
18 Mar 2004 | MYR | 0.326 | 0.33 | 0.326 | 0.328 | 0.328 | +0.004 (+1.23%) | 91,500 |
17 Mar 2004 | MYR | 0.326 | 0.328 | 0.324 | 0.324 | 0.324 | -0.006 (-1.82%) | 150,000 |
16 Mar 2004 | MYR | 0.324 | 0.33 | 0.322 | 0.33 | 0.33 | 0.0 (0.0%) | 4,886,500 |
15 Mar 2004 | MYR | 0.324 | 0.33 | 0.324 | 0.33 | 0.33 | 0.0 (0.0%) | 23,000 |
12 Mar 2004 | MYR | 0.334 | 0.334 | 0.322 | 0.33 | 0.33 | +0.002 (+0.61%) | 1,417,500 |
11 Mar 2004 | MYR | 0.33 | 0.33 | 0.322 | 0.328 | 0.328 | -0.002 (-0.61%) | 330,000 |
10 Mar 2004 | MYR | 0.326 | 0.33 | 0.322 | 0.33 | 0.33 | -0.004 (-1.20%) | 105,000 |
9 Mar 2004 | MYR | 0.328 | 0.34 | 0.328 | 0.334 | 0.334 | -0.006 (-1.76%) | 1,120,500 |
8 Mar 2004 | MYR | 0.346 | 0.346 | 0.312 | 0.34 | 0.34 | +0.002 (+0.59%) | 1,436,000 |
5 Mar 2004 | MYR | 0.348 | 0.348 | 0.336 | 0.338 | 0.338 | -0.002 (-0.59%) | 205,000 |
4 Mar 2004 | MYR | 0.33 | 0.34 | 0.316 | 0.34 | 0.34 | +0.004 (+1.19%) | 1,435,000 |
3 Mar 2004 | MYR | 0.34 | 0.34 | 0.334 | 0.336 | 0.336 | -0.01 (-2.89%) | 1,648,000 |
2 Mar 2004 | MYR | 0.348 | 0.35 | 0.34 | 0.346 | 0.346 | 0.0 (0.0%) | 1,660,000 |
1 Mar 2004 | MYR | 0.352 | 0.354 | 0.34 | 0.346 | 0.346 | -0.012 (-3.35%) | 504,500 |
27 Feb 2004 | MYR | 0.36 | 0.36 | 0.348 | 0.358 | 0.358 | -0.008 (-2.19%) | 4,935,500 |
26 Feb 2004 | MYR | 0.366 | 0.366 | 0.354 | 0.366 | 0.366 | +0.004 (+1.10%) | 5,732,500 |
25 Feb 2004 | MYR | 0.336 | 0.368 | 0.324 | 0.362 | 0.362 | +0.028 (+8.38%) | 9,821,000 |