Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2004 | MYR | 0.3556 | 0.36 | 0.3489 | 0.3556 | 0.3556 | +0.007 (+1.92%) | 1,467,900 |
26 Feb 2004 | MYR | 0.3511 | 0.3533 | 0.3489 | 0.3489 | 0.3489 | +0.002 (+0.63%) | 829,800 |
25 Feb 2004 | MYR | 0.3511 | 0.3511 | 0.3467 | 0.3467 | 0.3467 | 0.0 (0.0%) | 305,100 |
24 Feb 2004 | MYR | 0.3467 | 0.3511 | 0.3467 | 0.3467 | 0.3467 | +0.004 (+1.32%) | 788,400 |
23 Feb 2004 | MYR | 0.3422 | 0.3422 | 0.3422 | 0.3422 | 0.3422 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.3467 | 0.3467 | 0.3422 | 0.3422 | 0.3422 | 0.0 (0.0%) | 298,800 |
19 Feb 2004 | MYR | 0.3489 | 0.3489 | 0.3422 | 0.3422 | 0.3422 | -0.007 (-1.92%) | 407,700 |
18 Feb 2004 | MYR | 0.3489 | 0.3511 | 0.3489 | 0.3489 | 0.3489 | +0.002 (+0.63%) | 973,800 |
17 Feb 2004 | MYR | 0.3467 | 0.3511 | 0.3467 | 0.3467 | 0.3467 | 0.0 (0.0%) | 612,900 |
16 Feb 2004 | MYR | 0.34 | 0.3511 | 0.34 | 0.3467 | 0.3467 | +0.007 (+1.97%) | 1,000,800 |
13 Feb 2004 | MYR | 0.33 | 0.34 | 0.3278 | 0.34 | 0.34 | +0.008 (+2.35%) | 764,100 |
12 Feb 2004 | MYR | 0.3267 | 0.3322 | 0.3267 | 0.3322 | 0.3322 | +0.008 (+2.40%) | 253,800 |
11 Feb 2004 | MYR | 0.3244 | 0.3256 | 0.3233 | 0.3244 | 0.3244 | 0.0 (0.0%) | 346,500 |
10 Feb 2004 | MYR | 0.3222 | 0.3244 | 0.3211 | 0.3244 | 0.3244 | 0.0 (0.0%) | 165,600 |
9 Feb 2004 | MYR | 0.3222 | 0.3244 | 0.3222 | 0.3244 | 0.3244 | 0.0 (0.0%) | 33,300 |
6 Feb 2004 | MYR | 0.3222 | 0.3267 | 0.3222 | 0.3244 | 0.3244 | +0.002 (+0.68%) | 166,500 |
5 Feb 2004 | MYR | 0.3178 | 0.3222 | 0.3178 | 0.3222 | 0.3222 | +0.001 (+0.34%) | 234,000 |
4 Feb 2004 | MYR | 0.3189 | 0.3211 | 0.3189 | 0.3211 | 0.3211 | +0.002 (+0.69%) | 562,500 |
3 Feb 2004 | MYR | 0.3189 | 0.3189 | 0.3189 | 0.3189 | 0.3189 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 0.3189 | 0.3189 | 0.3189 | 0.3189 | 0.3189 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 0.3122 | 0.3189 | 0.3122 | 0.3189 | 0.3189 | +0.002 (+0.69%) | 342,000 |
29 Jan 2004 | MYR | 0.3222 | 0.3222 | 0.3167 | 0.3167 | 0.3167 | -0.005 (-1.71%) | 194,400 |
28 Jan 2004 | MYR | 0.32 | 0.3222 | 0.3189 | 0.3222 | 0.3222 | 0.0 (0.0%) | 346,500 |
27 Jan 2004 | MYR | 0.3222 | 0.3222 | 0.32 | 0.3222 | 0.3222 | -0.003 (-1.04%) | 128,700 |
26 Jan 2004 | MYR | 0.3278 | 0.3278 | 0.3233 | 0.3256 | 0.3256 | 0.0 (0.0%) | 252,000 |
23 Jan 2004 | MYR | 0.3256 | 0.3256 | 0.3256 | 0.3256 | 0.3256 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 0.3256 | 0.3256 | 0.3256 | 0.3256 | 0.3256 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 0.3256 | 0.3256 | 0.3256 | 0.3256 | 0.3256 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 0.3222 | 0.3256 | 0.3222 | 0.3256 | 0.3256 | +0.006 (+1.75%) | 350,100 |
19 Jan 2004 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 45,900 |