Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2004 | MYR | 0.3413 | 0.3733 | 0.3383 | 0.3442 | 0.3442 | +0.006 (+1.74%) | 32,228 |
1 Apr 2004 | MYR | 0.3325 | 0.3383 | 0.3325 | 0.3383 | 0.3383 | 0.0 (0.0%) | 6,171 |
31 Mar 2004 | MYR | 0.3325 | 0.3383 | 0.3296 | 0.3383 | 0.3383 | +0.018 (+5.46%) | 64,800 |
30 Mar 2004 | MYR | 0.3442 | 0.3442 | 0.3208 | 0.3208 | 0.3208 | -0.023 (-6.80%) | 27,428 |
29 Mar 2004 | MYR | 0.35 | 0.35 | 0.3442 | 0.3442 | 0.3442 | -0.015 (-4.07%) | 24,000 |
26 Mar 2004 | MYR | 0.3588 | 0.3588 | 0.3558 | 0.3588 | 0.3588 | -0.003 (-0.80%) | 26,400 |
25 Mar 2004 | MYR | 0.3675 | 0.3675 | 0.3617 | 0.3617 | 0.3617 | -0.015 (-3.88%) | 54,514 |
24 Mar 2004 | MYR | 0.385 | 0.385 | 0.3733 | 0.3763 | 0.3763 | 0.0 (0.0%) | 903,085 |
23 Mar 2004 | MYR | 0.3879 | 0.3879 | 0.3763 | 0.3763 | 0.3763 | -0.015 (-3.71%) | 92,571 |
22 Mar 2004 | MYR | 0.3879 | 0.3908 | 0.3879 | 0.3908 | 0.3908 | +0.003 (+0.75%) | 13,714 |
19 Mar 2004 | MYR | 0.3908 | 0.3908 | 0.385 | 0.3879 | 0.3879 | -0.003 (-0.74%) | 51,771 |
18 Mar 2004 | MYR | 0.3967 | 0.4083 | 0.385 | 0.3908 | 0.3908 | +0.006 (+1.51%) | 994,971 |
17 Mar 2004 | MYR | 0.3967 | 0.3967 | 0.385 | 0.385 | 0.385 | -0.006 (-1.48%) | 24,000 |
16 Mar 2004 | MYR | 0.3908 | 0.3908 | 0.3879 | 0.3908 | 0.3908 | -0.006 (-1.49%) | 45,942 |
15 Mar 2004 | MYR | 0.3938 | 0.3967 | 0.3879 | 0.3967 | 0.3967 | 0.0 (0.0%) | 121,371 |
12 Mar 2004 | MYR | 0.4025 | 0.4054 | 0.3938 | 0.3967 | 0.3967 | -0.003 (-0.73%) | 718,971 |
11 Mar 2004 | MYR | 0.3967 | 0.3996 | 0.3967 | 0.3996 | 0.3996 | -0.006 (-1.43%) | 36,685 |
10 Mar 2004 | MYR | 0.4083 | 0.4142 | 0.3938 | 0.4054 | 0.4054 | +0.006 (+1.45%) | 2,367,771 |
9 Mar 2004 | MYR | 0.4083 | 0.4083 | 0.3996 | 0.3996 | 0.3996 | 0.0 (0.0%) | 252,685 |
8 Mar 2004 | MYR | 0.3996 | 0.3996 | 0.3996 | 0.3996 | 0.3996 | -0.003 (-0.72%) | 715,200 |
5 Mar 2004 | MYR | 0.3996 | 0.4025 | 0.3996 | 0.4025 | 0.4025 | -0.003 (-0.72%) | 80,228 |
4 Mar 2004 | MYR | 0.4113 | 0.4229 | 0.3996 | 0.4054 | 0.4054 | +0.003 (+0.72%) | 2,322,857 |
3 Mar 2004 | MYR | 0.4054 | 0.4054 | 0.4025 | 0.4025 | 0.4025 | -0.003 (-0.72%) | 101,142 |
2 Mar 2004 | MYR | 0.4025 | 0.4229 | 0.4025 | 0.4054 | 0.4054 | -0.003 (-0.71%) | 691,200 |
1 Mar 2004 | MYR | 0.4083 | 0.4083 | 0.4054 | 0.4083 | 0.4083 | -0.003 (-0.73%) | 86,400 |
27 Feb 2004 | MYR | 0.4025 | 0.4229 | 0.3967 | 0.4113 | 0.4113 | +0.003 (+0.73%) | 2,412,343 |
26 Feb 2004 | MYR | 0.4025 | 0.4083 | 0.3996 | 0.4083 | 0.4083 | +0.003 (+0.72%) | 174,171 |
25 Feb 2004 | MYR | 0.4083 | 0.4171 | 0.4025 | 0.4054 | 0.4054 | +0.003 (+0.72%) | 706,628 |
24 Feb 2004 | MYR | 0.3908 | 0.4113 | 0.3908 | 0.4025 | 0.4025 | 0.0 (0.0%) | 1,606,285 |
23 Feb 2004 | MYR | 0.4025 | 0.4025 | 0.4025 | 0.4025 | 0.4025 | 0.0 (0.0%) | 0 |