Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2004 | MYR | 0.4754 | 0.4754 | 0.4608 | 0.4725 | 0.4725 | +0.003 (+0.62%) | 1,158,857 |
13 Feb 2004 | MYR | 0.4667 | 0.4813 | 0.4579 | 0.4696 | 0.4696 | -0.003 (-0.61%) | 8,912,915 |
12 Feb 2004 | MYR | 0.4667 | 0.4725 | 0.4608 | 0.4725 | 0.4725 | 0.0 (0.0%) | 342,171 |
11 Feb 2004 | MYR | 0.4871 | 0.49 | 0.4608 | 0.4725 | 0.4725 | -0.006 (-1.21%) | 224,228 |
10 Feb 2004 | MYR | 0.4958 | 0.525 | 0.4725 | 0.4783 | 0.4783 | -0.018 (-3.53%) | 14,092,116 |
9 Feb 2004 | MYR | 0.4638 | 0.4988 | 0.4433 | 0.4958 | 0.4958 | +0.032 (+6.90%) | 2,742,171 |
6 Feb 2004 | MYR | 0.4638 | 0.4638 | 0.4521 | 0.4638 | 0.4638 | +0.006 (+1.29%) | 410,057 |
5 Feb 2004 | MYR | 0.4725 | 0.4725 | 0.4492 | 0.4579 | 0.4579 | 0.0 (0.0%) | 323,657 |
4 Feb 2004 | MYR | 0.4667 | 0.4783 | 0.4521 | 0.4579 | 0.4579 | -0.009 (-1.89%) | 1,623,771 |
3 Feb 2004 | MYR | 0.4667 | 0.4667 | 0.4667 | 0.4667 | 0.4667 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 0.4667 | 0.4667 | 0.4667 | 0.4667 | 0.4667 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 0.4725 | 0.4813 | 0.4608 | 0.4667 | 0.4667 | 0.0 (0.0%) | 1,326,171 |
29 Jan 2004 | MYR | 0.4754 | 0.4813 | 0.4638 | 0.4667 | 0.4667 | -0.012 (-2.43%) | 654,171 |
28 Jan 2004 | MYR | 0.49 | 0.4958 | 0.4667 | 0.4783 | 0.4783 | -0.012 (-2.39%) | 693,942 |
27 Jan 2004 | MYR | 0.4842 | 0.5133 | 0.4754 | 0.49 | 0.49 | +0.006 (+1.20%) | 18,366,860 |
26 Jan 2004 | MYR | 0.436 | 0.4929 | 0.4317 | 0.4842 | 0.4842 | +0.054 (+12.55%) | 4,162,972 |
23 Jan 2004 | MYR | 0.4302 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 0.4302 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 0.4302 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 0.4258 | 0.4302 | 0.4244 | 0.4302 | 0.4302 | 0.0 (0.0%) | 1,775,314 |
19 Jan 2004 | MYR | 0.4302 | 0.4302 | 0.42 | 0.4302 | 0.4302 | +0.007 (+1.73%) | 6,774,172 |
16 Jan 2004 | MYR | 0.4229 | 0.4244 | 0.4156 | 0.4229 | 0.4229 | +0.007 (+1.76%) | 6,765,258 |
15 Jan 2004 | MYR | 0.4258 | 0.4258 | 0.4083 | 0.4156 | 0.4156 | -0.007 (-1.73%) | 2,696,229 |
14 Jan 2004 | MYR | 0.42 | 0.4404 | 0.4156 | 0.4229 | 0.4229 | +0.003 (+0.69%) | 19,173,260 |
13 Jan 2004 | MYR | 0.3617 | 0.436 | 0.3617 | 0.42 | 0.42 | +0.055 (+15.19%) | 43,117,721 |
12 Jan 2004 | MYR | 0.3631 | 0.3646 | 0.3558 | 0.3646 | 0.3646 | +0.002 (+0.41%) | 5,012,572 |
9 Jan 2004 | MYR | 0.3398 | 0.3646 | 0.3369 | 0.3631 | 0.3631 | +0.026 (+7.78%) | 8,131,201 |
8 Jan 2004 | MYR | 0.3208 | 0.3369 | 0.3179 | 0.3369 | 0.3369 | +0.018 (+5.48%) | 6,937,372 |
7 Jan 2004 | MYR | 0.3194 | 0.3208 | 0.3135 | 0.3194 | 0.3194 | +0.006 (+1.88%) | 903,771 |
6 Jan 2004 | MYR | 0.3077 | 0.315 | 0.3077 | 0.3135 | 0.3135 | +0.001 (+0.45%) | 416,228 |