Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2004 | MYR | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 7,500 |
22 Mar 2004 | MYR | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 5,000 |
19 Mar 2004 | MYR | 0.715 | 0.715 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 27,000 |
18 Mar 2004 | MYR | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | +0.01 (+1.43%) | 12,000 |
17 Mar 2004 | MYR | 0.7 | 0.71 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 18,000 |
16 Mar 2004 | MYR | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 23,900 |
15 Mar 2004 | MYR | 0.715 | 0.72 | 0.7 | 0.71 | 0.71 | -0.015 (-2.07%) | 34,000 |
12 Mar 2004 | MYR | 0.72 | 0.725 | 0.72 | 0.725 | 0.725 | +0.005 (+0.69%) | 3,000 |
11 Mar 2004 | MYR | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | -0.005 (-0.69%) | 16,000 |
10 Mar 2004 | MYR | 0.71 | 0.73 | 0.71 | 0.725 | 0.725 | -0.02 (-2.68%) | 35,800 |
9 Mar 2004 | MYR | 0.72 | 0.745 | 0.72 | 0.745 | 0.745 | +0.025 (+3.47%) | 89,200 |
8 Mar 2004 | MYR | 0.72 | 0.73 | 0.715 | 0.72 | 0.72 | 0.0 (0.0%) | 89,500 |
5 Mar 2004 | MYR | 0.73 | 0.73 | 0.715 | 0.72 | 0.72 | -0.03 (-4%) | 82,500 |
4 Mar 2004 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.035 (+4.90%) | 5,000 |
3 Mar 2004 | MYR | 0.76 | 0.76 | 0.7 | 0.715 | 0.715 | -0.075 (-9.49%) | 101,400 |
2 Mar 2004 | MYR | 0.78 | 0.8 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 32,000 |
1 Mar 2004 | MYR | 0.8 | 0.81 | 0.77 | 0.79 | 0.79 | -0.02 (-2.47%) | 41,000 |
27 Feb 2004 | MYR | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 48,700 |
26 Feb 2004 | MYR | 0.78 | 0.825 | 0.78 | 0.82 | 0.82 | +0.035 (+4.46%) | 75,100 |
25 Feb 2004 | MYR | 0.79 | 0.79 | 0.78 | 0.785 | 0.785 | +0.005 (+0.64%) | 16,000 |
24 Feb 2004 | MYR | 0.78 | 0.8 | 0.77 | 0.78 | 0.78 | +0.02 (+2.63%) | 84,000 |
23 Feb 2004 | MYR | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 17,000 |
19 Feb 2004 | MYR | 0.73 | 0.76 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 9,000 |
18 Feb 2004 | MYR | 0.745 | 0.75 | 0.74 | 0.75 | 0.75 | +0.02 (+2.74%) | 11,000 |
17 Feb 2004 | MYR | 0.72 | 0.755 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 25,000 |
16 Feb 2004 | MYR | 0.72 | 0.74 | 0.72 | 0.72 | 0.72 | -0.015 (-2.04%) | 34,300 |
13 Feb 2004 | MYR | 0.73 | 0.735 | 0.73 | 0.735 | 0.735 | +0.005 (+0.68%) | 6,000 |
12 Feb 2004 | MYR | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | +0.01 (+1.39%) | 20,000 |
11 Feb 2004 | MYR | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.005 (-0.69%) | 0 |