Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2004 | MYR | 0.2275 | 0.2275 | 0.2263 | 0.2263 | 0.2263 | -0.004 (-1.61%) | 32,000 |
24 Mar 2004 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 15,200 |
23 Mar 2004 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 9,200 |
22 Mar 2004 | MYR | 0.225 | 0.235 | 0.225 | 0.235 | 0.235 | +0.01 (+4.44%) | 69,600 |
19 Mar 2004 | MYR | 0.225 | 0.2275 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 46,400 |
18 Mar 2004 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | +0.004 (+1.67%) | 27,200 |
17 Mar 2004 | MYR | 0.2388 | 0.2388 | 0.2213 | 0.2213 | 0.2213 | -0.009 (-3.78%) | 0 |
16 Mar 2004 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.003 (+1.10%) | 12,000 |
15 Mar 2004 | MYR | 0.2275 | 0.2275 | 0.2275 | 0.2275 | 0.2275 | -0.003 (-1.09%) | 31,200 |
12 Mar 2004 | MYR | 0.2325 | 0.2325 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
11 Mar 2004 | MYR | 0.2363 | 0.2363 | 0.23 | 0.23 | 0.23 | +0.003 (+1.10%) | 0 |
10 Mar 2004 | MYR | 0.2288 | 0.2288 | 0.2275 | 0.2275 | 0.2275 | -0.007 (-3.19%) | 48,000 |
9 Mar 2004 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | +0.01 (+4.44%) | 30,400 |
8 Mar 2004 | MYR | 0.235 | 0.235 | 0.225 | 0.225 | 0.225 | -0.013 (-5.26%) | 0 |
5 Mar 2004 | MYR | 0.2175 | 0.2375 | 0.2175 | 0.2375 | 0.2375 | +0.021 (+9.80%) | 80,000 |
4 Mar 2004 | MYR | 0.2088 | 0.2163 | 0.2088 | 0.2163 | 0.2163 | -0.005 (-2.26%) | 88,000 |
3 Mar 2004 | MYR | 0.225 | 0.225 | 0.2213 | 0.2213 | 0.2213 | -0.005 (-2.21%) | 52,000 |
2 Mar 2004 | MYR | 0.225 | 0.2263 | 0.225 | 0.2263 | 0.2263 | +0.003 (+1.12%) | 92,000 |
1 Mar 2004 | MYR | 0.2313 | 0.2325 | 0.2163 | 0.2238 | 0.2238 | -0.009 (-3.74%) | 224,400 |
27 Feb 2004 | MYR | 0.24 | 0.24 | 0.2325 | 0.2325 | 0.2325 | -0.005 (-2.11%) | 160,000 |
26 Feb 2004 | MYR | 0.2375 | 0.24 | 0.2363 | 0.2375 | 0.2375 | 0.0 (0.0%) | 169,200 |
25 Feb 2004 | MYR | 0.235 | 0.2375 | 0.2325 | 0.2375 | 0.2375 | -0.018 (-6.86%) | 38,400 |
24 Feb 2004 | MYR | 0.245 | 0.255 | 0.245 | 0.255 | 0.255 | +0.015 (+6.25%) | 300,000 |
23 Feb 2004 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.2375 | 0.2425 | 0.2375 | 0.24 | 0.24 | +0.003 (+1.05%) | 244,000 |
19 Feb 2004 | MYR | 0.2375 | 0.2375 | 0.235 | 0.2375 | 0.2375 | 0.0 (0.0%) | 48,000 |
18 Feb 2004 | MYR | 0.2375 | 0.2375 | 0.2375 | 0.2375 | 0.2375 | +0.007 (+3.26%) | 12,000 |
17 Feb 2004 | MYR | 0.23 | 0.2313 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 98,800 |
16 Feb 2004 | MYR | 0.2288 | 0.2313 | 0.2288 | 0.23 | 0.23 | +0.001 (+0.52%) | 114,400 |
13 Feb 2004 | MYR | 0.2325 | 0.2325 | 0.2288 | 0.2288 | 0.2288 | -0.004 (-1.59%) | 66,400 |