Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2004 | MYR | 0.66 | 0.68 | 0.655 | 0.67 | 0.67 | +0.005 (+0.75%) | 283,000 |
8 Mar 2004 | MYR | 0.64 | 0.665 | 0.64 | 0.665 | 0.665 | +0.025 (+3.91%) | 114,000 |
5 Mar 2004 | MYR | 0.645 | 0.645 | 0.635 | 0.64 | 0.64 | 0.0 (0.0%) | 316,000 |
4 Mar 2004 | MYR | 0.64 | 0.645 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 540,000 |
3 Mar 2004 | MYR | 0.67 | 0.67 | 0.635 | 0.64 | 0.64 | -0.03 (-4.48%) | 296,000 |
2 Mar 2004 | MYR | 0.67 | 0.675 | 0.665 | 0.67 | 0.67 | 0.0 (0.0%) | 72,000 |
1 Mar 2004 | MYR | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -0.01 (-1.47%) | 146,000 |
27 Feb 2004 | MYR | 0.68 | 0.705 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 522,200 |
26 Feb 2004 | MYR | 0.715 | 0.715 | 0.68 | 0.68 | 0.68 | -0.03 (-4.23%) | 466,000 |
25 Feb 2004 | MYR | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -0.03 (-4.05%) | 107,000 |
24 Feb 2004 | MYR | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | +0.005 (+0.68%) | 278,200 |
23 Feb 2004 | MYR | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.715 | 0.74 | 0.715 | 0.735 | 0.735 | +0.02 (+2.80%) | 397,400 |
19 Feb 2004 | MYR | 0.735 | 0.735 | 0.7 | 0.715 | 0.715 | -0.015 (-2.05%) | 304,200 |
18 Feb 2004 | MYR | 0.77 | 0.785 | 0.73 | 0.73 | 0.73 | -0.015 (-2.01%) | 909,800 |
17 Feb 2004 | MYR | 0.73 | 0.79 | 0.73 | 0.745 | 0.745 | +0.015 (+2.05%) | 1,261,000 |
16 Feb 2004 | MYR | 0.725 | 0.73 | 0.71 | 0.73 | 0.73 | +0.01 (+1.39%) | 468,200 |
13 Feb 2004 | MYR | 0.685 | 0.73 | 0.685 | 0.72 | 0.72 | +0.04 (+5.88%) | 633,200 |
12 Feb 2004 | MYR | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.005 (-0.73%) | 60,000 |
11 Feb 2004 | MYR | 0.68 | 0.685 | 0.67 | 0.685 | 0.685 | +0.01 (+1.48%) | 100,000 |
10 Feb 2004 | MYR | 0.68 | 0.68 | 0.675 | 0.675 | 0.675 | -0.005 (-0.74%) | 70,000 |
9 Feb 2004 | MYR | 0.665 | 0.68 | 0.66 | 0.68 | 0.68 | +0.02 (+3.03%) | 119,600 |
6 Feb 2004 | MYR | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | +0.01 (+1.54%) | 40,000 |
5 Feb 2004 | MYR | 0.655 | 0.655 | 0.65 | 0.65 | 0.65 | -0.005 (-0.76%) | 101,400 |
4 Feb 2004 | MYR | 0.665 | 0.665 | 0.655 | 0.655 | 0.655 | -0.01 (-1.50%) | 22,000 |
3 Feb 2004 | MYR | 0.665 | 0.665 | 0.665 | 0.665 | 0.665 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 0.665 | 0.665 | 0.665 | 0.665 | 0.665 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 0.665 | 0.67 | 0.665 | 0.665 | 0.665 | -0.005 (-0.75%) | 16,000 |
29 Jan 2004 | MYR | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 226,400 |
28 Jan 2004 | MYR | 0.665 | 0.67 | 0.665 | 0.67 | 0.67 | 0.0 (0.0%) | 122,000 |