Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2004 | MYR | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | -0.04 (-2.88%) | 167,600 |
6 Feb 2004 | MYR | 1.39 | 1.39 | 1.33 | 1.39 | 1.39 | 0.0 (0.0%) | 306,800 |
5 Feb 2004 | MYR | 1.43 | 1.46 | 1.36 | 1.39 | 1.39 | -0.09 (-6.08%) | 191,100 |
4 Feb 2004 | MYR | 1.41 | 1.48 | 1.4 | 1.48 | 1.48 | 0.0 (0.0%) | 86,700 |
3 Feb 2004 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 1.46 | 1.5 | 1.41 | 1.48 | 1.48 | +0.02 (+1.37%) | 201,100 |
29 Jan 2004 | MYR | 1.4 | 1.46 | 1.36 | 1.46 | 1.46 | +0.01 (+0.69%) | 109,500 |
28 Jan 2004 | MYR | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 10,400 |
27 Jan 2004 | MYR | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 0.0 (0.0%) | 28,200 |
26 Jan 2004 | MYR | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 54,600 |
23 Jan 2004 | MYR | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 177,700 |
19 Jan 2004 | MYR | 1.45 | 1.46 | 1.31 | 1.46 | 1.46 | +0.01 (+0.69%) | 187,200 |
16 Jan 2004 | MYR | 1.48 | 1.52 | 1.41 | 1.45 | 1.45 | -0.03 (-2.03%) | 147,500 |
15 Jan 2004 | MYR | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | -0.02 (-1.33%) | 56,000 |
14 Jan 2004 | MYR | 1.48 | 1.5 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 35,300 |
13 Jan 2004 | MYR | 1.5 | 1.5 | 1.37 | 1.49 | 1.49 | -0.02 (-1.32%) | 43,600 |
12 Jan 2004 | MYR | 1.46 | 1.6 | 1.46 | 1.51 | 1.51 | +0.07 (+4.86%) | 347,600 |
9 Jan 2004 | MYR | 1.4 | 1.44 | 1.36 | 1.44 | 1.44 | +0.03 (+2.13%) | 28,500 |
8 Jan 2004 | MYR | 1.4 | 1.44 | 1.38 | 1.41 | 1.41 | +0.02 (+1.44%) | 80,100 |
7 Jan 2004 | MYR | 1.35 | 1.41 | 1.35 | 1.39 | 1.39 | +0.01 (+0.72%) | 22,800 |
6 Jan 2004 | MYR | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | +0.05 (+3.76%) | 2,000 |
5 Jan 2004 | MYR | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -0.06 (-4.32%) | 0 |
2 Jan 2004 | MYR | 1.35 | 1.39 | 1.33 | 1.39 | 1.39 | 0.0 (0.0%) | 8,800 |
1 Jan 2004 | MYR | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,300 |
30 Dec 2003 | MYR | 1.4 | 1.5 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 54,400 |