Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2004 | MYR | 0.9614 | 0.9789 | 0.944 | 0.9702 | 0.9702 | +0.009 (+0.92%) | 163,494 |
18 Feb 2004 | MYR | 0.9352 | 0.9614 | 0.9265 | 0.9614 | 0.9614 | +0.044 (+4.76%) | 98,508 |
17 Feb 2004 | MYR | 0.9003 | 0.9352 | 0.8915 | 0.9177 | 0.9177 | 0.0 (0.0%) | 444,375 |
16 Feb 2004 | MYR | 0.9003 | 0.9177 | 0.9003 | 0.9177 | 0.9177 | 0.0 (0.0%) | 52,629 |
13 Feb 2004 | MYR | 0.9003 | 0.9177 | 0.8915 | 0.9177 | 0.9177 | +0.009 (+0.96%) | 61,553 |
12 Feb 2004 | MYR | 0.9177 | 0.9265 | 0.9003 | 0.909 | 0.909 | -0.009 (-0.95%) | 75,397 |
11 Feb 2004 | MYR | 0.944 | 0.944 | 0.8915 | 0.9177 | 0.9177 | +0.009 (+0.96%) | 534,990 |
10 Feb 2004 | MYR | 0.9265 | 0.9265 | 0.909 | 0.909 | 0.909 | -0.026 (-2.80%) | 63,613 |
9 Feb 2004 | MYR | 0.9352 | 0.9352 | 0.9177 | 0.9352 | 0.9352 | -0.009 (-0.93%) | 103,085 |
6 Feb 2004 | MYR | 0.9614 | 0.9614 | 0.944 | 0.944 | 0.944 | -0.009 (-0.91%) | 109,377 |
5 Feb 2004 | MYR | 0.9265 | 0.9527 | 0.9265 | 0.9527 | 0.9527 | +0.026 (+2.83%) | 559,931 |
4 Feb 2004 | MYR | 0.9352 | 0.944 | 0.9177 | 0.9265 | 0.9265 | -0.026 (-2.75%) | 49,540 |
3 Feb 2004 | MYR | 0.9527 | 0.9527 | 0.9527 | 0.9527 | 0.9527 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 0.9527 | 0.9527 | 0.9527 | 0.9527 | 0.9527 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 0.9352 | 0.9527 | 0.9265 | 0.9527 | 0.9527 | +0.026 (+2.83%) | 106,860 |
29 Jan 2004 | MYR | 0.944 | 0.9527 | 0.9265 | 0.9265 | 0.9265 | -0.018 (-1.85%) | 89,012 |
28 Jan 2004 | MYR | 0.9702 | 0.9789 | 0.944 | 0.944 | 0.944 | 0.0 (0.0%) | 429,616 |
27 Jan 2004 | MYR | 0.9789 | 0.9877 | 0.944 | 0.944 | 0.944 | -0.026 (-2.70%) | 81,232 |
26 Jan 2004 | MYR | 1.0226 | 1.0226 | 0.9702 | 0.9702 | 0.9702 | -0.035 (-3.47%) | 58,235 |
23 Jan 2004 | MYR | 1.0051 | 1.0051 | 1.0051 | 1.0051 | 1.0051 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 1.0051 | 1.0051 | 1.0051 | 1.0051 | 1.0051 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 1.0051 | 1.0051 | 1.0051 | 1.0051 | 1.0051 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 0.9789 | 1.0051 | 0.9789 | 1.0051 | 1.0051 | +0.026 (+2.68%) | 74,939 |
19 Jan 2004 | MYR | 0.9964 | 0.9964 | 0.9702 | 0.9789 | 0.9789 | 0.0 (0.0%) | 412,454 |
16 Jan 2004 | MYR | 0.9877 | 0.9877 | 0.9614 | 0.9789 | 0.9789 | +0.035 (+3.70%) | 39,929 |
15 Jan 2004 | MYR | 0.9877 | 0.9877 | 0.9265 | 0.944 | 0.944 | -0.035 (-3.57%) | 245,070 |
14 Jan 2004 | MYR | 0.9964 | 0.9964 | 0.9702 | 0.9789 | 0.9789 | +0.009 (+0.90%) | 62,240 |
13 Jan 2004 | MYR | 1.0226 | 1.0226 | 0.9702 | 0.9702 | 0.9702 | -0.035 (-3.47%) | 579,153 |
12 Jan 2004 | MYR | 1.0401 | 1.0401 | 1.0051 | 1.0051 | 1.0051 | -0.044 (-4.17%) | 140,841 |
9 Jan 2004 | MYR | 1.0488 | 1.0488 | 1.0226 | 1.0488 | 1.0488 | 0.0 (0.0%) | 176,423 |