Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2004 | MYR | 0.269 | 0.269 | 0.267 | 0.269 | 0.269 | 0.0 (0.0%) | 63,000 |
21 Apr 2004 | MYR | 0.27 | 0.27 | 0.269 | 0.269 | 0.269 | -0.001 (-0.37%) | 37,000 |
20 Apr 2004 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 55,000 |
19 Apr 2004 | MYR | 0.271 | 0.271 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 52,000 |
16 Apr 2004 | MYR | 0.278 | 0.278 | 0.27 | 0.27 | 0.27 | -0.001 (-0.37%) | 0 |
15 Apr 2004 | MYR | 0.273 | 0.273 | 0.271 | 0.271 | 0.271 | -0.003 (-1.09%) | 114,000 |
14 Apr 2004 | MYR | 0.277 | 0.277 | 0.274 | 0.274 | 0.274 | -0.003 (-1.08%) | 170,000 |
13 Apr 2004 | MYR | 0.278 | 0.278 | 0.277 | 0.277 | 0.277 | -0.001 (-0.36%) | 51,000 |
12 Apr 2004 | MYR | 0.278 | 0.278 | 0.278 | 0.278 | 0.278 | 0.0 (0.0%) | 20,000 |
9 Apr 2004 | MYR | 0.278 | 0.284 | 0.278 | 0.278 | 0.278 | 0.0 (0.0%) | 216,000 |
8 Apr 2004 | MYR | 0.278 | 0.278 | 0.278 | 0.278 | 0.278 | 0.0 (0.0%) | 34,000 |
7 Apr 2004 | MYR | 0.28 | 0.28 | 0.278 | 0.278 | 0.278 | -0.002 (-0.71%) | 144,000 |
6 Apr 2004 | MYR | 0.279 | 0.28 | 0.276 | 0.28 | 0.28 | +0.001 (+0.36%) | 260,000 |
5 Apr 2004 | MYR | 0.28 | 0.28 | 0.279 | 0.279 | 0.279 | 0.0 (0.0%) | 54,000 |
2 Apr 2004 | MYR | 0.28 | 0.28 | 0.279 | 0.279 | 0.279 | -0.001 (-0.36%) | 125,000 |
1 Apr 2004 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 54,000 |
31 Mar 2004 | MYR | 0.282 | 0.282 | 0.28 | 0.28 | 0.28 | -0.002 (-0.71%) | 102,000 |
30 Mar 2004 | MYR | 0.284 | 0.284 | 0.282 | 0.282 | 0.282 | -0.001 (-0.35%) | 129,000 |
29 Mar 2004 | MYR | 0.283 | 0.283 | 0.282 | 0.283 | 0.283 | 0.0 (0.0%) | 134,000 |
26 Mar 2004 | MYR | 0.284 | 0.285 | 0.283 | 0.283 | 0.283 | -0.001 (-0.35%) | 77,000 |
25 Mar 2004 | MYR | 0.29 | 0.29 | 0.284 | 0.284 | 0.284 | -0.003 (-1.05%) | 171,000 |
24 Mar 2004 | MYR | 0.29 | 0.29 | 0.287 | 0.287 | 0.287 | +0.001 (+0.35%) | 34,000 |
23 Mar 2004 | MYR | 0.286 | 0.286 | 0.284 | 0.286 | 0.286 | 0.0 (0.0%) | 358,000 |
22 Mar 2004 | MYR | 0.28 | 0.288 | 0.28 | 0.286 | 0.286 | +0.017 (+6.32%) | 844,000 |
19 Mar 2004 | MYR | 0.275 | 0.275 | 0.268 | 0.269 | 0.269 | -0.001 (-0.37%) | 128,000 |
18 Mar 2004 | MYR | 0.276 | 0.279 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 118,000 |
17 Mar 2004 | MYR | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.003 (-1.10%) | 0 |
16 Mar 2004 | MYR | 0.276 | 0.276 | 0.273 | 0.273 | 0.273 | -0.007 (-2.50%) | 19,000 |
15 Mar 2004 | MYR | 0.28 | 0.28 | 0.276 | 0.28 | 0.28 | 0.0 (0.0%) | 344,000 |
12 Mar 2004 | MYR | 0.27 | 0.285 | 0.266 | 0.28 | 0.28 | +0.01 (+3.70%) | 194,000 |