Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2004 | MYR | 0.2399 | 0.2463 | 0.2399 | 0.245 | 0.245 | +0.005 (+2.13%) | 2,671,564 |
19 Feb 2004 | MYR | 0.2297 | 0.2501 | 0.2259 | 0.2399 | 0.2399 | +0.011 (+5.04%) | 5,885,435 |
18 Feb 2004 | MYR | 0.2246 | 0.2284 | 0.2208 | 0.2284 | 0.2284 | +0.004 (+1.69%) | 2,374,549 |
17 Feb 2004 | MYR | 0.2297 | 0.231 | 0.2195 | 0.2246 | 0.2246 | -0.003 (-1.10%) | 4,986,554 |
16 Feb 2004 | MYR | 0.2093 | 0.231 | 0.2093 | 0.2271 | 0.2271 | +0.02 (+9.87%) | 6,481,031 |
13 Feb 2004 | MYR | 0.1991 | 0.2067 | 0.1927 | 0.2067 | 0.2067 | +0.008 (+3.82%) | 1,088,531 |
12 Feb 2004 | MYR | 0.1978 | 0.1991 | 0.1927 | 0.1991 | 0.1991 | +0.006 (+3.32%) | 930,227 |
11 Feb 2004 | MYR | 0.1914 | 0.1952 | 0.1914 | 0.1927 | 0.1927 | +0.001 (+0.68%) | 957,656 |
10 Feb 2004 | MYR | 0.1901 | 0.1978 | 0.1901 | 0.1914 | 0.1914 | 0.0 (0.0%) | 215,511 |
9 Feb 2004 | MYR | 0.194 | 0.1952 | 0.185 | 0.1914 | 0.1914 | -0.005 (-2.60%) | 415,350 |
6 Feb 2004 | MYR | 0.1978 | 0.1978 | 0.194 | 0.1965 | 0.1965 | -0.001 (-0.66%) | 132,441 |
5 Feb 2004 | MYR | 0.2016 | 0.2016 | 0.1978 | 0.1978 | 0.1978 | -0.003 (-1.25%) | 676,315 |
4 Feb 2004 | MYR | 0.2016 | 0.2029 | 0.2003 | 0.2003 | 0.2003 | 0.0 (0.0%) | 713,932 |
3 Feb 2004 | MYR | 0.2003 | 0.2003 | 0.2003 | 0.2003 | 0.2003 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 0.2003 | 0.2003 | 0.2003 | 0.2003 | 0.2003 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 0.2042 | 0.2042 | 0.1991 | 0.2003 | 0.2003 | -0.005 (-2.48%) | 195,136 |
29 Jan 2004 | MYR | 0.1978 | 0.2054 | 0.1965 | 0.2054 | 0.2054 | 0.0 (0.0%) | 157,519 |