Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2004 | MYR | 0.3494 | 0.3494 | 0.3445 | 0.3445 | 0.3445 | +0.003 (+0.97%) | 36,750 |
12 Apr 2004 | MYR | 0.351 | 0.351 | 0.3412 | 0.3412 | 0.3412 | +0.002 (+0.47%) | 55,125 |
9 Apr 2004 | MYR | 0.351 | 0.351 | 0.3396 | 0.3396 | 0.3396 | -0.003 (-0.96%) | 220,500 |
8 Apr 2004 | MYR | 0.3592 | 0.3592 | 0.3429 | 0.3429 | 0.3429 | 0.0 (0.0%) | 85,750 |
7 Apr 2004 | MYR | 0.351 | 0.351 | 0.3429 | 0.3429 | 0.3429 | -0.006 (-1.86%) | 404,250 |
6 Apr 2004 | MYR | 0.351 | 0.351 | 0.3494 | 0.3494 | 0.3494 | -0.002 (-0.46%) | 214,375 |
5 Apr 2004 | MYR | 0.351 | 0.351 | 0.3445 | 0.351 | 0.351 | 0.0 (0.0%) | 220,500 |
2 Apr 2004 | MYR | 0.3461 | 0.351 | 0.3461 | 0.351 | 0.351 | 0.0 (0.0%) | 55,125 |
1 Apr 2004 | MYR | 0.351 | 0.351 | 0.351 | 0.351 | 0.351 | +0.006 (+1.89%) | 42,875 |
31 Mar 2004 | MYR | 0.3494 | 0.351 | 0.3429 | 0.3445 | 0.3445 | -0.005 (-1.40%) | 656,600 |
30 Mar 2004 | MYR | 0.3592 | 0.3592 | 0.3494 | 0.3494 | 0.3494 | -0.01 (-2.73%) | 409,150 |
29 Mar 2004 | MYR | 0.369 | 0.369 | 0.3576 | 0.3592 | 0.3592 | -0.008 (-2.23%) | 188,650 |
26 Mar 2004 | MYR | 0.369 | 0.3706 | 0.3674 | 0.3674 | 0.3674 | -0.005 (-1.29%) | 419,562 |
25 Mar 2004 | MYR | 0.3755 | 0.3755 | 0.3722 | 0.3722 | 0.3722 | -0.003 (-0.88%) | 578,812 |
24 Mar 2004 | MYR | 0.3771 | 0.3771 | 0.3739 | 0.3755 | 0.3755 | 0.0 (0.0%) | 362,600 |
23 Mar 2004 | MYR | 0.3869 | 0.3869 | 0.3755 | 0.3755 | 0.3755 | -0.011 (-2.95%) | 618,625 |
22 Mar 2004 | MYR | 0.3886 | 0.3902 | 0.3869 | 0.3869 | 0.3869 | -0.002 (-0.44%) | 269,500 |
19 Mar 2004 | MYR | 0.3886 | 0.3886 | 0.3853 | 0.3886 | 0.3886 | 0.0 (0.0%) | 254,800 |
18 Mar 2004 | MYR | 0.3902 | 0.3902 | 0.3886 | 0.3886 | 0.3886 | -0.002 (-0.41%) | 231,525 |
17 Mar 2004 | MYR | 0.3951 | 0.3951 | 0.3886 | 0.3902 | 0.3902 | -0.005 (-1.24%) | 172,725 |
16 Mar 2004 | MYR | 0.4033 | 0.4033 | 0.3951 | 0.3951 | 0.3951 | -0.011 (-2.80%) | 325,850 |
15 Mar 2004 | MYR | 0.4082 | 0.4163 | 0.3984 | 0.4065 | 0.4065 | +0.002 (+0.40%) | 404,250 |
12 Mar 2004 | MYR | 0.4049 | 0.4245 | 0.3967 | 0.4049 | 0.4049 | +0.002 (+0.40%) | 1,640,275 |
11 Mar 2004 | MYR | 0.3886 | 0.4098 | 0.3837 | 0.4033 | 0.4033 | +0.016 (+4.24%) | 1,556,362 |
10 Mar 2004 | MYR | 0.3886 | 0.3886 | 0.3869 | 0.3869 | 0.3869 | -0.002 (-0.44%) | 134,750 |
9 Mar 2004 | MYR | 0.4 | 0.4 | 0.3886 | 0.3886 | 0.3886 | -0.006 (-1.65%) | 199,675 |
8 Mar 2004 | MYR | 0.4049 | 0.4049 | 0.3918 | 0.3951 | 0.3951 | -0.013 (-3.21%) | 202,125 |
5 Mar 2004 | MYR | 0.4082 | 0.4098 | 0.4082 | 0.4082 | 0.4082 | 0.0 (0.0%) | 177,625 |
4 Mar 2004 | MYR | 0.4147 | 0.4147 | 0.4049 | 0.4082 | 0.4082 | -0.008 (-1.95%) | 569,625 |
3 Mar 2004 | MYR | 0.4245 | 0.4245 | 0.4163 | 0.4163 | 0.4163 | -0.002 (-0.41%) | 101,675 |