Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2004 | MYR | 0.66 | 0.665 | 0.625 | 0.645 | 0.645 | -0.01 (-1.53%) | 521,100 |
26 Mar 2004 | MYR | 0.66 | 0.69 | 0.65 | 0.655 | 0.655 | +0.01 (+1.55%) | 4,905,900 |
25 Mar 2004 | MYR | 0.62 | 0.65 | 0.615 | 0.645 | 0.645 | +0.025 (+4.03%) | 697,000 |
24 Mar 2004 | MYR | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 304,000 |
23 Mar 2004 | MYR | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 159,300 |
22 Mar 2004 | MYR | 0.62 | 0.625 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 280,000 |
19 Mar 2004 | MYR | 0.625 | 0.625 | 0.605 | 0.61 | 0.61 | 0.0 (0.0%) | 271,500 |
18 Mar 2004 | MYR | 0.625 | 0.625 | 0.61 | 0.61 | 0.61 | -0.005 (-0.81%) | 543,200 |
17 Mar 2004 | MYR | 0.615 | 0.62 | 0.61 | 0.615 | 0.615 | +0.005 (+0.82%) | 433,000 |
16 Mar 2004 | MYR | 0.615 | 0.62 | 0.61 | 0.61 | 0.61 | -0.015 (-2.40%) | 195,500 |
15 Mar 2004 | MYR | 0.64 | 0.64 | 0.615 | 0.625 | 0.625 | -0.01 (-1.57%) | 314,200 |
12 Mar 2004 | MYR | 0.61 | 0.645 | 0.6 | 0.635 | 0.635 | +0.015 (+2.42%) | 2,421,500 |
11 Mar 2004 | MYR | 0.62 | 0.625 | 0.61 | 0.62 | 0.62 | -0.005 (-0.80%) | 579,600 |
10 Mar 2004 | MYR | 0.635 | 0.645 | 0.62 | 0.625 | 0.625 | -0.015 (-2.34%) | 576,000 |
9 Mar 2004 | MYR | 0.675 | 0.68 | 0.64 | 0.64 | 0.64 | -0.035 (-5.19%) | 1,253,000 |
8 Mar 2004 | MYR | 0.665 | 0.72 | 0.665 | 0.675 | 0.675 | +0.02 (+3.05%) | 7,395,000 |
5 Mar 2004 | MYR | 0.6 | 0.665 | 0.6 | 0.655 | 0.655 | +0.065 (+11.02%) | 4,122,600 |
4 Mar 2004 | MYR | 0.585 | 0.595 | 0.58 | 0.59 | 0.59 | +0.005 (+0.85%) | 280,000 |
3 Mar 2004 | MYR | 0.605 | 0.61 | 0.58 | 0.585 | 0.585 | -0.025 (-4.10%) | 297,000 |
2 Mar 2004 | MYR | 0.6 | 0.615 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 183,900 |
1 Mar 2004 | MYR | 0.61 | 0.61 | 0.595 | 0.6 | 0.6 | -0.02 (-3.23%) | 263,800 |
27 Feb 2004 | MYR | 0.635 | 0.635 | 0.61 | 0.62 | 0.62 | -0.015 (-2.36%) | 386,500 |
26 Feb 2004 | MYR | 0.635 | 0.64 | 0.62 | 0.635 | 0.635 | +0.01 (+1.60%) | 445,900 |
25 Feb 2004 | MYR | 0.64 | 0.64 | 0.615 | 0.625 | 0.625 | -0.015 (-2.34%) | 424,600 |
24 Feb 2004 | MYR | 0.63 | 0.645 | 0.625 | 0.64 | 0.64 | +0.015 (+2.40%) | 863,200 |
23 Feb 2004 | MYR | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.605 | 0.625 | 0.605 | 0.625 | 0.625 | +0.01 (+1.63%) | 662,500 |
19 Feb 2004 | MYR | 0.595 | 0.615 | 0.59 | 0.615 | 0.615 | +0.015 (+2.50%) | 394,500 |
18 Feb 2004 | MYR | 0.615 | 0.615 | 0.6 | 0.6 | 0.6 | -0.005 (-0.83%) | 559,500 |
17 Feb 2004 | MYR | 0.585 | 0.605 | 0.585 | 0.605 | 0.605 | +0.02 (+3.42%) | 1,322,000 |