Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2004 | MYR | 0.2847 | 0.2847 | 0.2806 | 0.2819 | 0.2819 | 0.0 (0.0%) | 103,680 |
9 Apr 2004 | MYR | 0.2833 | 0.2833 | 0.2806 | 0.2819 | 0.2819 | -0.001 (-0.49%) | 71,280 |
8 Apr 2004 | MYR | 0.2889 | 0.2889 | 0.2778 | 0.2833 | 0.2833 | -0.007 (-2.41%) | 118,800 |
7 Apr 2004 | MYR | 0.2903 | 0.2903 | 0.2806 | 0.2903 | 0.2903 | -0.001 (-0.48%) | 113,760 |
6 Apr 2004 | MYR | 0.2944 | 0.2944 | 0.2917 | 0.2917 | 0.2917 | 0.0 (0.0%) | 61,200 |
5 Apr 2004 | MYR | 0.2986 | 0.2986 | 0.2903 | 0.2917 | 0.2917 | -0.011 (-3.67%) | 150,480 |
2 Apr 2004 | MYR | 0.3 | 0.3056 | 0.3 | 0.3028 | 0.3028 | +0.004 (+1.41%) | 30,960 |
1 Apr 2004 | MYR | 0.3056 | 0.3097 | 0.2986 | 0.2986 | 0.2986 | -0.01 (-3.15%) | 97,920 |
31 Mar 2004 | MYR | 0.3111 | 0.3111 | 0.3056 | 0.3083 | 0.3083 | -0.004 (-1.34%) | 120,240 |
30 Mar 2004 | MYR | 0.3153 | 0.3181 | 0.3125 | 0.3125 | 0.3125 | -0.006 (-1.76%) | 75,600 |
29 Mar 2004 | MYR | 0.3139 | 0.3194 | 0.3139 | 0.3181 | 0.3181 | +0.003 (+0.89%) | 71,280 |
26 Mar 2004 | MYR | 0.3167 | 0.3181 | 0.3153 | 0.3153 | 0.3153 | -0.001 (-0.44%) | 34,560 |
25 Mar 2004 | MYR | 0.3167 | 0.3194 | 0.3153 | 0.3167 | 0.3167 | 0.0 (0.0%) | 118,800 |
24 Mar 2004 | MYR | 0.3167 | 0.3167 | 0.3139 | 0.3167 | 0.3167 | 0.0 (0.0%) | 117,360 |
23 Mar 2004 | MYR | 0.3167 | 0.3222 | 0.3153 | 0.3167 | 0.3167 | 0.0 (0.0%) | 117,360 |
22 Mar 2004 | MYR | 0.3319 | 0.3333 | 0.3167 | 0.3167 | 0.3167 | -0.014 (-4.20%) | 486,720 |
19 Mar 2004 | MYR | 0.3389 | 0.3389 | 0.3292 | 0.3306 | 0.3306 | -0.003 (-0.81%) | 186,480 |
18 Mar 2004 | MYR | 0.3389 | 0.3417 | 0.3333 | 0.3333 | 0.3333 | -0.004 (-1.24%) | 113,760 |
17 Mar 2004 | MYR | 0.3153 | 0.3403 | 0.3139 | 0.3375 | 0.3375 | +0.021 (+6.57%) | 193,680 |
16 Mar 2004 | MYR | 0.3264 | 0.3264 | 0.3139 | 0.3167 | 0.3167 | -0.01 (-2.97%) | 245,520 |
15 Mar 2004 | MYR | 0.3375 | 0.3375 | 0.3264 | 0.3264 | 0.3264 | -0.014 (-4.08%) | 162,000 |
12 Mar 2004 | MYR | 0.3347 | 0.3403 | 0.3292 | 0.3403 | 0.3403 | +0.007 (+2.10%) | 151,920 |
11 Mar 2004 | MYR | 0.3333 | 0.3361 | 0.3333 | 0.3333 | 0.3333 | -0.006 (-1.65%) | 93,600 |
10 Mar 2004 | MYR | 0.3389 | 0.3403 | 0.3333 | 0.3389 | 0.3389 | -0.001 (-0.41%) | 136,800 |
9 Mar 2004 | MYR | 0.3444 | 0.3444 | 0.3403 | 0.3403 | 0.3403 | -0.003 (-0.82%) | 409,680 |
8 Mar 2004 | MYR | 0.3472 | 0.35 | 0.3431 | 0.3431 | 0.3431 | -0.004 (-1.18%) | 471,600 |
5 Mar 2004 | MYR | 0.3514 | 0.3556 | 0.3472 | 0.3472 | 0.3472 | -0.004 (-1.20%) | 316,080 |
4 Mar 2004 | MYR | 0.3542 | 0.3569 | 0.3458 | 0.3514 | 0.3514 | -0.005 (-1.54%) | 285,840 |
3 Mar 2004 | MYR | 0.3458 | 0.3611 | 0.3458 | 0.3569 | 0.3569 | +0.011 (+3.21%) | 928,800 |
2 Mar 2004 | MYR | 0.3681 | 0.3681 | 0.3333 | 0.3458 | 0.3458 | -0.039 (-10.11%) | 1,864,080 |