Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2004 | MYR | 1.28 | 1.3 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 32,000 |
15 Mar 2004 | MYR | 1.29 | 1.3 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 13,000 |
12 Mar 2004 | MYR | 1.29 | 1.3 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 28,500 |
11 Mar 2004 | MYR | 1.3 | 1.32 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 12,500 |
10 Mar 2004 | MYR | 1.29 | 1.32 | 1.28 | 1.31 | 1.31 | +0.05 (+3.97%) | 20,000 |
9 Mar 2004 | MYR | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -0.06 (-4.55%) | 51,000 |
8 Mar 2004 | MYR | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 60,500 |
5 Mar 2004 | MYR | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | +0.05 (+3.94%) | 73,300 |
4 Mar 2004 | MYR | 1.26 | 1.32 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 40,500 |
3 Mar 2004 | MYR | 1.31 | 1.31 | 1.24 | 1.27 | 1.27 | -0.05 (-3.79%) | 29,500 |
2 Mar 2004 | MYR | 1.3 | 1.36 | 1.29 | 1.32 | 1.32 | +0.04 (+3.13%) | 157,700 |
1 Mar 2004 | MYR | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -0.05 (-3.76%) | 46,000 |
27 Feb 2004 | MYR | 1.35 | 1.35 | 1.3 | 1.33 | 1.33 | -0.02 (-1.48%) | 40,000 |
26 Feb 2004 | MYR | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -0.05 (-3.57%) | 97,800 |
25 Feb 2004 | MYR | 1.31 | 1.45 | 1.3 | 1.4 | 1.4 | +0.08 (+6.06%) | 418,300 |
24 Feb 2004 | MYR | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | +0.02 (+1.54%) | 60,000 |
23 Feb 2004 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 1.26 | 1.3 | 1.26 | 1.3 | 1.3 | +0.03 (+2.36%) | 71,500 |
19 Feb 2004 | MYR | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 60,000 |
18 Feb 2004 | MYR | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 41,000 |
17 Feb 2004 | MYR | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 22,600 |
16 Feb 2004 | MYR | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 23,500 |
13 Feb 2004 | MYR | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 57,200 |
12 Feb 2004 | MYR | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 20,600 |
11 Feb 2004 | MYR | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 45,200 |
10 Feb 2004 | MYR | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 27,300 |
9 Feb 2004 | MYR | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 52,500 |
6 Feb 2004 | MYR | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | +0.02 (+1.63%) | 23,000 |
5 Feb 2004 | MYR | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 24,500 |
4 Feb 2004 | MYR | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 68,000 |