Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2004 | MYR | 0.72 | 0.73 | 0.72 | 0.725 | 0.725 | -0.005 (-0.68%) | 11,500 |
9 Feb 2004 | MYR | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 15,200 |
6 Feb 2004 | MYR | 0.735 | 0.75 | 0.735 | 0.75 | 0.75 | +0.015 (+2.04%) | 14,000 |
5 Feb 2004 | MYR | 0.74 | 0.74 | 0.735 | 0.735 | 0.735 | -0.005 (-0.68%) | 15,000 |
4 Feb 2004 | MYR | 0.735 | 0.74 | 0.735 | 0.74 | 0.74 | -0.01 (-1.33%) | 17,000 |
3 Feb 2004 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 0.8 | 0.8 | 0.75 | 0.75 | 0.75 | +0.015 (+2.04%) | 0 |
29 Jan 2004 | MYR | 0.75 | 0.75 | 0.735 | 0.735 | 0.735 | -0.025 (-3.29%) | 9,000 |
28 Jan 2004 | MYR | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -0.015 (-1.94%) | 0 |
27 Jan 2004 | MYR | 0.785 | 0.785 | 0.775 | 0.775 | 0.775 | -0.01 (-1.27%) | 2,000 |
26 Jan 2004 | MYR | 0.78 | 0.785 | 0.78 | 0.785 | 0.785 | +0.005 (+0.64%) | 11,000 |
23 Jan 2004 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 7,000 |
19 Jan 2004 | MYR | 0.7 | 0.78 | 0.7 | 0.78 | 0.78 | -0.01 (-1.27%) | 12,000 |
16 Jan 2004 | MYR | 0.775 | 0.79 | 0.77 | 0.79 | 0.79 | +0.02 (+2.60%) | 9,000 |
15 Jan 2004 | MYR | 0.8 | 0.8 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 0 |
14 Jan 2004 | MYR | 0.79 | 0.8 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 15,000 |
13 Jan 2004 | MYR | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -0.025 (-3.07%) | 33,000 |
12 Jan 2004 | MYR | 0.82 | 0.84 | 0.81 | 0.815 | 0.815 | +0.005 (+0.62%) | 41,000 |
9 Jan 2004 | MYR | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | -0.025 (-2.99%) | 44,000 |
8 Jan 2004 | MYR | 0.8 | 0.85 | 0.79 | 0.835 | 0.835 | +0.065 (+8.44%) | 44,000 |
7 Jan 2004 | MYR | 0.775 | 0.775 | 0.77 | 0.77 | 0.77 | +0.005 (+0.65%) | 6,000 |
6 Jan 2004 | MYR | 0.785 | 0.79 | 0.765 | 0.765 | 0.765 | -0.015 (-1.92%) | 16,000 |
5 Jan 2004 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 2,000 |
2 Jan 2004 | MYR | 0.73 | 0.79 | 0.73 | 0.79 | 0.79 | +0.01 (+1.28%) | 20,500 |
1 Jan 2004 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 11,500 |