Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2004 | MYR | 0.2697 | 0.2697 | 0.2606 | 0.2606 | 0.2606 | +0.008 (+3.00%) | 0 |
16 Feb 2004 | MYR | 0.2712 | 0.2712 | 0.253 | 0.253 | 0.253 | -0.02 (-7.22%) | 0 |
13 Feb 2004 | MYR | 0.247 | 0.2727 | 0.247 | 0.2727 | 0.2727 | +0.017 (+6.48%) | 198,000 |
12 Feb 2004 | MYR | 0.2697 | 0.2697 | 0.2561 | 0.2561 | 0.2561 | -0.014 (-5.04%) | 0 |
11 Feb 2004 | MYR | 0.2576 | 0.2697 | 0.2576 | 0.2697 | 0.2697 | +0.015 (+5.97%) | 66,000 |
10 Feb 2004 | MYR | 0.2636 | 0.2636 | 0.2545 | 0.2545 | 0.2545 | -0.012 (-4.57%) | 0 |
9 Feb 2004 | MYR | 0.2561 | 0.2667 | 0.2545 | 0.2667 | 0.2667 | +0.027 (+11.40%) | 194,700 |
6 Feb 2004 | MYR | 0.2545 | 0.2545 | 0.2394 | 0.2394 | 0.2394 | -0.017 (-6.52%) | 0 |
5 Feb 2004 | MYR | 0.2379 | 0.2561 | 0.2379 | 0.2561 | 0.2561 | -0.002 (-0.58%) | 10,230 |
4 Feb 2004 | MYR | 0.2576 | 0.2576 | 0.2545 | 0.2576 | 0.2576 | 0.0 (0.0%) | 132,000 |
3 Feb 2004 | MYR | 0.2576 | 0.2576 | 0.2576 | 0.2576 | 0.2576 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 0.2576 | 0.2576 | 0.2576 | 0.2576 | 0.2576 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 0.2636 | 0.2636 | 0.2576 | 0.2576 | 0.2576 | +0.014 (+5.62%) | 151,800 |
29 Jan 2004 | MYR | 0.2727 | 0.2727 | 0.2439 | 0.2439 | 0.2439 | -0.011 (-4.17%) | 0 |
28 Jan 2004 | MYR | 0.2667 | 0.2667 | 0.2545 | 0.2545 | 0.2545 | -0.006 (-2.34%) | 0 |
27 Jan 2004 | MYR | 0.2667 | 0.2667 | 0.2606 | 0.2606 | 0.2606 | -0.012 (-4.44%) | 0 |
26 Jan 2004 | MYR | 0.2606 | 0.2727 | 0.2606 | 0.2727 | 0.2727 | +0.015 (+5.86%) | 95,700 |
23 Jan 2004 | MYR | 0.2576 | 0.2576 | 0.2576 | 0.2576 | 0.2576 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 0.2576 | 0.2576 | 0.2576 | 0.2576 | 0.2576 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 0.2576 | 0.2576 | 0.2576 | 0.2576 | 0.2576 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 0.2606 | 0.2606 | 0.2576 | 0.2576 | 0.2576 | 0.0 (0.0%) | 0 |
19 Jan 2004 | MYR | 0.2636 | 0.2636 | 0.2576 | 0.2576 | 0.2576 | 0.0 (0.0%) | 0 |
16 Jan 2004 | MYR | 0.2606 | 0.2606 | 0.2576 | 0.2576 | 0.2576 | -0.003 (-1.15%) | 112,200 |
15 Jan 2004 | MYR | 0.2606 | 0.2606 | 0.2606 | 0.2606 | 0.2606 | 0.0 (0.0%) | 29,700 |
14 Jan 2004 | MYR | 0.2606 | 0.2606 | 0.2606 | 0.2606 | 0.2606 | -0.006 (-2.29%) | 33,000 |
13 Jan 2004 | MYR | 0.2606 | 0.2667 | 0.2606 | 0.2667 | 0.2667 | -0.003 (-1.11%) | 23,100 |
12 Jan 2004 | MYR | 0.2697 | 0.2697 | 0.2697 | 0.2697 | 0.2697 | -0.003 (-1.10%) | 13,200 |
9 Jan 2004 | MYR | 0.2636 | 0.2727 | 0.2636 | 0.2727 | 0.2727 | +0.003 (+1.11%) | 49,500 |
8 Jan 2004 | MYR | 0.2636 | 0.2697 | 0.2636 | 0.2697 | 0.2697 | +0.004 (+1.70%) | 46,200 |
7 Jan 2004 | MYR | 0.2667 | 0.2667 | 0.2606 | 0.2652 | 0.2652 | -0.011 (-3.84%) | 287,100 |