Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2004 | MYR | 0.6875 | 0.7 | 0.685 | 0.695 | 0.695 | +0.007 (+1.09%) | 2,841,600 |
25 Mar 2004 | MYR | 0.7025 | 0.7125 | 0.685 | 0.6875 | 0.6875 | -0.01 (-1.43%) | 3,095,600 |
24 Mar 2004 | MYR | 0.7125 | 0.7225 | 0.6975 | 0.6975 | 0.6975 | -0.015 (-2.11%) | 3,429,200 |
23 Mar 2004 | MYR | 0.73 | 0.7325 | 0.69 | 0.7125 | 0.7125 | -0.02 (-2.73%) | 2,668,400 |
22 Mar 2004 | MYR | 0.7425 | 0.7475 | 0.7125 | 0.7325 | 0.7325 | -0.007 (-1.01%) | 3,166,000 |
19 Mar 2004 | MYR | 0.71 | 0.7425 | 0.695 | 0.74 | 0.74 | +0.03 (+4.23%) | 5,142,400 |
18 Mar 2004 | MYR | 0.705 | 0.7125 | 0.695 | 0.71 | 0.71 | +0.01 (+1.43%) | 4,099,600 |
17 Mar 2004 | MYR | 0.71 | 0.7175 | 0.695 | 0.7 | 0.7 | -0.01 (-1.41%) | 2,059,600 |
16 Mar 2004 | MYR | 0.705 | 0.715 | 0.69 | 0.71 | 0.71 | +0.005 (+0.71%) | 2,840,400 |
15 Mar 2004 | MYR | 0.73 | 0.73 | 0.69 | 0.705 | 0.705 | -0.025 (-3.42%) | 3,572,800 |
12 Mar 2004 | MYR | 0.7225 | 0.73 | 0.7025 | 0.73 | 0.73 | +0.007 (+1.04%) | 5,643,200 |
11 Mar 2004 | MYR | 0.75 | 0.75 | 0.715 | 0.7225 | 0.7225 | -0.028 (-3.67%) | 3,032,000 |
10 Mar 2004 | MYR | 0.765 | 0.765 | 0.7225 | 0.75 | 0.75 | -0.03 (-3.85%) | 6,793,200 |
9 Mar 2004 | MYR | 0.84 | 0.86 | 0.75 | 0.78 | 0.78 | -0.015 (-1.89%) | 8,944,800 |
8 Mar 2004 | MYR | 0.795 | 0.865 | 0.795 | 0.795 | 0.795 | +0.03 (+3.92%) | 20,702,000 |
5 Mar 2004 | MYR | 0.725 | 0.77 | 0.725 | 0.765 | 0.765 | +0.043 (+5.88%) | 9,132,800 |
4 Mar 2004 | MYR | 0.725 | 0.735 | 0.6775 | 0.7225 | 0.7225 | -0.003 (-0.34%) | 4,991,200 |
3 Mar 2004 | MYR | 0.79 | 0.79 | 0.7 | 0.725 | 0.725 | -0.05 (-6.45%) | 4,346,800 |
2 Mar 2004 | MYR | 0.8 | 0.805 | 0.7475 | 0.775 | 0.775 | -0.015 (-1.90%) | 4,047,600 |
1 Mar 2004 | MYR | 0.8 | 0.825 | 0.775 | 0.79 | 0.79 | -0.005 (-0.63%) | 4,996,800 |
27 Feb 2004 | MYR | 0.795 | 0.825 | 0.75 | 0.795 | 0.795 | +0.005 (+0.63%) | 6,125,200 |
26 Feb 2004 | MYR | 0.76 | 0.86 | 0.75 | 0.79 | 0.79 | +0.03 (+3.95%) | 11,060,000 |
25 Feb 2004 | MYR | 0.7125 | 0.765 | 0.7075 | 0.76 | 0.76 | +0.052 (+7.42%) | 10,731,600 |
24 Feb 2004 | MYR | 0.675 | 0.7175 | 0.675 | 0.7075 | 0.7075 | +0.037 (+5.60%) | 4,947,200 |
23 Feb 2004 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.645 | 0.6825 | 0.645 | 0.67 | 0.67 | +0.015 (+2.29%) | 2,994,400 |
19 Feb 2004 | MYR | 0.675 | 0.675 | 0.6475 | 0.655 | 0.655 | -0.018 (-2.60%) | 1,863,600 |
18 Feb 2004 | MYR | 0.65 | 0.6725 | 0.64 | 0.6725 | 0.6725 | +0.022 (+3.46%) | 2,029,200 |
17 Feb 2004 | MYR | 0.63 | 0.65 | 0.6275 | 0.65 | 0.65 | +0.025 (+4%) | 1,466,000 |
16 Feb 2004 | MYR | 0.625 | 0.68 | 0.625 | 0.625 | 0.625 | 0.0 (0.0%) | 3,290,400 |