Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2004 | MYR | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 12,100 |
26 Apr 2004 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 6,500 |
23 Apr 2004 | MYR | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 22,500 |
22 Apr 2004 | MYR | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 6,500 |
21 Apr 2004 | MYR | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 12,000 |
20 Apr 2004 | MYR | 1.11 | 1.13 | 1.1 | 1.13 | 1.13 | +0.02 (+1.80%) | 25,500 |
19 Apr 2004 | MYR | 1.1 | 1.12 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 5,500 |
16 Apr 2004 | MYR | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 26,500 |
15 Apr 2004 | MYR | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 28,000 |
14 Apr 2004 | MYR | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 13,500 |
13 Apr 2004 | MYR | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 38,500 |
12 Apr 2004 | MYR | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 39,200 |
9 Apr 2004 | MYR | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 33,700 |
8 Apr 2004 | MYR | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 10,000 |
7 Apr 2004 | MYR | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 31,000 |
6 Apr 2004 | MYR | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 15,500 |
5 Apr 2004 | MYR | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 27,000 |
2 Apr 2004 | MYR | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 15,500 |
1 Apr 2004 | MYR | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 50,300 |
31 Mar 2004 | MYR | 1.18 | 1.22 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 38,200 |
30 Mar 2004 | MYR | 1.25 | 1.25 | 1.2 | 1.22 | 1.22 | -0.04 (-3.17%) | 26,000 |
29 Mar 2004 | MYR | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 16,200 |
26 Mar 2004 | MYR | 1.3 | 1.3 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 9,000 |
25 Mar 2004 | MYR | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 47,500 |
24 Mar 2004 | MYR | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | +0.02 (+1.57%) | 22,500 |
23 Mar 2004 | MYR | 1.3 | 1.3 | 1.27 | 1.27 | 1.27 | -0.05 (-3.79%) | 19,000 |
22 Mar 2004 | MYR | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | +0.01 (+0.76%) | 13,000 |
19 Mar 2004 | MYR | 1.31 | 1.35 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 29,500 |
18 Mar 2004 | MYR | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | +0.02 (+1.55%) | 59,300 |
17 Mar 2004 | MYR | 1.28 | 1.3 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 39,000 |