Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2004 | MYR | 3.3158 | 3.3158 | 3.15 | 3.2053 | 3.2053 | -0.055 (-1.69%) | 579,364 |
29 Mar 2004 | MYR | 3.3526 | 3.3526 | 3.2605 | 3.2605 | 3.2605 | -0.092 (-2.75%) | 197,328 |
26 Mar 2004 | MYR | 3.3711 | 3.3895 | 3.3342 | 3.3526 | 3.3526 | 0.0 (0.0%) | 234,459 |
25 Mar 2004 | MYR | 3.4632 | 3.4632 | 3.3526 | 3.3526 | 3.3526 | -0.111 (-3.19%) | 310,731 |
24 Mar 2004 | MYR | 3.3895 | 3.4632 | 3.3895 | 3.4632 | 3.4632 | +0.074 (+2.17%) | 888,982 |
23 Mar 2004 | MYR | 3.3895 | 3.4079 | 3.3526 | 3.3895 | 3.3895 | -0.018 (-0.54%) | 340,914 |
22 Mar 2004 | MYR | 3.4632 | 3.5 | 3.4079 | 3.4079 | 3.4079 | -0.037 (-1.07%) | 287,578 |
19 Mar 2004 | MYR | 3.4632 | 3.4632 | 3.4263 | 3.4447 | 3.4447 | +0.018 (+0.54%) | 368,708 |
18 Mar 2004 | MYR | 3.4632 | 3.4816 | 3.4079 | 3.4263 | 3.4263 | -0.037 (-1.07%) | 964,439 |
17 Mar 2004 | MYR | 3.4447 | 3.5368 | 3.4447 | 3.4632 | 3.4632 | +0.037 (+1.08%) | 444,328 |
16 Mar 2004 | MYR | 3.4632 | 3.4816 | 3.4263 | 3.4263 | 3.4263 | -0.055 (-1.59%) | 210,655 |
15 Mar 2004 | MYR | 3.5553 | 3.5553 | 3.4632 | 3.4816 | 3.4816 | -0.074 (-2.07%) | 317,788 |
12 Mar 2004 | MYR | 3.5184 | 3.6842 | 3.4632 | 3.5553 | 3.5553 | +0.037 (+1.05%) | 2,911,504 |
11 Mar 2004 | MYR | 3.5 | 3.5184 | 3.4632 | 3.5184 | 3.5184 | 0.0 (0.0%) | 728,676 |
10 Mar 2004 | MYR | 3.5184 | 3.5368 | 3.4632 | 3.5184 | 3.5184 | 0.0 (0.0%) | 164,757 |
9 Mar 2004 | MYR | 3.5 | 3.5184 | 3.5 | 3.5184 | 3.5184 | 0.0 (0.0%) | 319,634 |
8 Mar 2004 | MYR | 3.4816 | 3.5184 | 3.4447 | 3.5184 | 3.5184 | +0.018 (+0.53%) | 277,725 |
5 Mar 2004 | MYR | 3.5184 | 3.5184 | 3.4447 | 3.5 | 3.5 | +0.018 (+0.53%) | 207,018 |
4 Mar 2004 | MYR | 3.4263 | 3.4816 | 3.3526 | 3.4816 | 3.4816 | +0.055 (+1.61%) | 284,864 |
3 Mar 2004 | MYR | 3.5553 | 3.5553 | 3.3526 | 3.4263 | 3.4263 | -0.147 (-4.12%) | 909,122 |
2 Mar 2004 | MYR | 3.6474 | 3.6474 | 3.5184 | 3.5737 | 3.5737 | -0.037 (-1.02%) | 395,715 |
1 Mar 2004 | MYR | 3.6658 | 3.6842 | 3.5921 | 3.6105 | 3.6105 | -0.055 (-1.51%) | 294,798 |
27 Feb 2004 | MYR | 3.8316 | 3.8316 | 3.6474 | 3.6658 | 3.6658 | -0.129 (-3.40%) | 447,015 |
26 Feb 2004 | MYR | 3.7211 | 3.9053 | 3.7211 | 3.7947 | 3.7947 | +0.147 (+4.04%) | 2,204,379 |
25 Feb 2004 | MYR | 3.7579 | 3.7579 | 3.5921 | 3.6474 | 3.6474 | -0.074 (-1.98%) | 487,892 |
24 Feb 2004 | MYR | 3.7211 | 3.7579 | 3.6842 | 3.7211 | 3.7211 | 0.0 (0.0%) | 459,419 |
23 Feb 2004 | MYR | 3.7211 | 3.7211 | 3.7211 | 3.7211 | 3.7211 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 3.629 | 3.7947 | 3.629 | 3.7211 | 3.7211 | +0.092 (+2.54%) | 945,684 |
19 Feb 2004 | MYR | 3.629 | 3.6474 | 3.5553 | 3.629 | 3.629 | 0.0 (0.0%) | 210,194 |
18 Feb 2004 | MYR | 3.6842 | 3.7211 | 3.6105 | 3.629 | 3.629 | -0.037 (-1.00%) | 405,649 |