Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2004 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 3,000 |
7 Apr 2004 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 4,000 |
6 Apr 2004 | MYR | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 6,000 |
5 Apr 2004 | MYR | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 0 |
2 Apr 2004 | MYR | 0.48 | 0.51 | 0.48 | 0.5 | 0.5 | -0.01 (-1.96%) | 39,000 |
1 Apr 2004 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.04 (-7.27%) | 5,000 |
31 Mar 2004 | MYR | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 10,000 |
30 Mar 2004 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 2,000 |
29 Mar 2004 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 10,000 |
26 Mar 2004 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | +0.01 (+1.92%) | 3,000 |
25 Mar 2004 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 2,000 |
24 Mar 2004 | MYR | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.04 (-7.14%) | 0 |
23 Mar 2004 | MYR | 0.55 | 0.56 | 0.505 | 0.56 | 0.56 | +0.01 (+1.82%) | 34,500 |
22 Mar 2004 | MYR | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 25,500 |
19 Mar 2004 | MYR | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 13,000 |
18 Mar 2004 | MYR | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | -0.01 (-1.79%) | 8,000 |
17 Mar 2004 | MYR | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 29,500 |
16 Mar 2004 | MYR | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 18,000 |
15 Mar 2004 | MYR | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | +0.02 (+3.64%) | 25,200 |
12 Mar 2004 | MYR | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 0 |
11 Mar 2004 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | +0.05 (+9.62%) | 10,000 |
10 Mar 2004 | MYR | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -0.05 (-8.77%) | 0 |
9 Mar 2004 | MYR | 0.55 | 0.57 | 0.53 | 0.57 | 0.57 | -0.01 (-1.72%) | 53,000 |
8 Mar 2004 | MYR | 0.575 | 0.58 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 28,800 |
5 Mar 2004 | MYR | 0.58 | 0.6 | 0.575 | 0.58 | 0.58 | +0.06 (+11.54%) | 30,000 |
4 Mar 2004 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 4,200 |
3 Mar 2004 | MYR | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 18,000 |
2 Mar 2004 | MYR | 0.57 | 0.57 | 0.53 | 0.55 | 0.55 | -0.01 (-1.79%) | 17,000 |
1 Mar 2004 | MYR | 0.56 | 0.56 | 0.51 | 0.56 | 0.56 | +0.03 (+5.66%) | 64,000 |
27 Feb 2004 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 1,000 |