Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2004 | MYR | 0.585 | 0.595 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 350,500 |
13 Feb 2004 | MYR | 0.585 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 252,000 |
12 Feb 2004 | MYR | 0.585 | 0.595 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 390,400 |
11 Feb 2004 | MYR | 0.58 | 0.585 | 0.58 | 0.58 | 0.58 | -0.005 (-0.85%) | 424,500 |
10 Feb 2004 | MYR | 0.585 | 0.595 | 0.575 | 0.585 | 0.585 | -0.015 (-2.50%) | 663,500 |
9 Feb 2004 | MYR | 0.605 | 0.605 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 413,100 |
6 Feb 2004 | MYR | 0.595 | 0.62 | 0.595 | 0.6 | 0.6 | +0.015 (+2.56%) | 942,100 |
5 Feb 2004 | MYR | 0.59 | 0.59 | 0.58 | 0.585 | 0.585 | +0.005 (+0.86%) | 284,500 |
4 Feb 2004 | MYR | 0.595 | 0.595 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 351,900 |
3 Feb 2004 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 0.595 | 0.595 | 0.585 | 0.59 | 0.59 | 0.0 (0.0%) | 250,500 |
29 Jan 2004 | MYR | 0.585 | 0.59 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 415,600 |
28 Jan 2004 | MYR | 0.605 | 0.605 | 0.58 | 0.58 | 0.58 | -0.03 (-4.92%) | 749,700 |
27 Jan 2004 | MYR | 0.615 | 0.615 | 0.6 | 0.61 | 0.61 | -0.005 (-0.81%) | 192,400 |
26 Jan 2004 | MYR | 0.625 | 0.63 | 0.61 | 0.615 | 0.615 | +0.005 (+0.82%) | 462,800 |
23 Jan 2004 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 0.615 | 0.625 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 289,900 |
19 Jan 2004 | MYR | 0.62 | 0.62 | 0.605 | 0.62 | 0.62 | 0.0 (0.0%) | 365,500 |
16 Jan 2004 | MYR | 0.605 | 0.62 | 0.605 | 0.62 | 0.62 | +0.015 (+2.48%) | 138,000 |
15 Jan 2004 | MYR | 0.615 | 0.615 | 0.595 | 0.605 | 0.605 | -0.01 (-1.63%) | 518,100 |
14 Jan 2004 | MYR | 0.62 | 0.625 | 0.61 | 0.615 | 0.615 | -0.005 (-0.81%) | 290,600 |
13 Jan 2004 | MYR | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 303,100 |
12 Jan 2004 | MYR | 0.645 | 0.645 | 0.635 | 0.64 | 0.64 | -0.01 (-1.54%) | 493,900 |
9 Jan 2004 | MYR | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 906,100 |
8 Jan 2004 | MYR | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 1,126,300 |
7 Jan 2004 | MYR | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | +0.015 (+2.44%) | 480,500 |
6 Jan 2004 | MYR | 0.63 | 0.63 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 626,000 |