Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2004 | MYR | 2.69 | 2.83 | 2.66 | 2.76 | 2.76 | +0.06 (+2.22%) | 3,616,400 |
26 Apr 2004 | MYR | 2.68 | 2.7 | 2.67 | 2.7 | 2.7 | +0.02 (+0.75%) | 305,500 |
23 Apr 2004 | MYR | 2.66 | 2.68 | 2.66 | 2.68 | 2.68 | +0.02 (+0.75%) | 314,300 |
22 Apr 2004 | MYR | 2.66 | 2.68 | 2.63 | 2.66 | 2.66 | +0.01 (+0.38%) | 422,900 |
21 Apr 2004 | MYR | 2.68 | 2.69 | 2.63 | 2.65 | 2.65 | -0.03 (-1.12%) | 333,500 |
20 Apr 2004 | MYR | 2.69 | 2.71 | 2.65 | 2.68 | 2.68 | -0.01 (-0.37%) | 450,700 |
19 Apr 2004 | MYR | 2.74 | 2.74 | 2.68 | 2.69 | 2.69 | -0.05 (-1.82%) | 153,600 |
16 Apr 2004 | MYR | 2.73 | 2.75 | 2.69 | 2.74 | 2.74 | +0.01 (+0.37%) | 877,000 |
15 Apr 2004 | MYR | 2.7 | 2.74 | 2.61 | 2.73 | 2.73 | +0.03 (+1.11%) | 941,300 |
14 Apr 2004 | MYR | 2.73 | 2.74 | 2.68 | 2.7 | 2.7 | -0.03 (-1.10%) | 262,000 |
13 Apr 2004 | MYR | 2.74 | 2.75 | 2.72 | 2.73 | 2.73 | -0.01 (-0.36%) | 127,500 |
12 Apr 2004 | MYR | 2.74 | 2.75 | 2.71 | 2.74 | 2.74 | 0.0 (0.0%) | 402,300 |
9 Apr 2004 | MYR | 2.74 | 2.76 | 2.73 | 2.74 | 2.74 | 0.0 (0.0%) | 226,800 |
8 Apr 2004 | MYR | 2.73 | 2.74 | 2.71 | 2.74 | 2.74 | +0.01 (+0.37%) | 254,100 |
7 Apr 2004 | MYR | 2.72 | 2.74 | 2.71 | 2.73 | 2.73 | +0.01 (+0.37%) | 278,600 |
6 Apr 2004 | MYR | 2.7 | 2.72 | 2.69 | 2.72 | 2.72 | +0.02 (+0.74%) | 441,100 |
5 Apr 2004 | MYR | 2.7 | 2.73 | 2.69 | 2.7 | 2.7 | 0.0 (0.0%) | 456,500 |
2 Apr 2004 | MYR | 2.69 | 2.71 | 2.68 | 2.7 | 2.7 | +0.01 (+0.37%) | 584,800 |
1 Apr 2004 | MYR | 2.69 | 2.71 | 2.66 | 2.69 | 2.69 | 0.0 (0.0%) | 621,800 |
31 Mar 2004 | MYR | 2.75 | 2.77 | 2.68 | 2.69 | 2.69 | -0.06 (-2.18%) | 871,500 |
30 Mar 2004 | MYR | 2.76 | 2.77 | 2.72 | 2.75 | 2.75 | -0.01 (-0.36%) | 631,000 |
29 Mar 2004 | MYR | 2.76 | 2.76 | 2.74 | 2.76 | 2.76 | -0.04 (-1.43%) | 615,200 |
26 Mar 2004 | MYR | 2.82 | 2.85 | 2.78 | 2.8 | 2.8 | -0.02 (-0.71%) | 319,200 |
25 Mar 2004 | MYR | 2.85 | 2.87 | 2.78 | 2.82 | 2.82 | -0.03 (-1.05%) | 559,000 |
24 Mar 2004 | MYR | 2.88 | 2.89 | 2.82 | 2.85 | 2.85 | -0.03 (-1.04%) | 569,400 |
23 Mar 2004 | MYR | 2.88 | 2.89 | 2.8 | 2.88 | 2.88 | 0.0 (0.0%) | 957,700 |
22 Mar 2004 | MYR | 2.9 | 2.96 | 2.85 | 2.88 | 2.88 | 0.0 (0.0%) | 1,275,300 |
19 Mar 2004 | MYR | 2.87 | 2.9 | 2.84 | 2.88 | 2.88 | +0.01 (+0.35%) | 1,468,200 |
18 Mar 2004 | MYR | 2.79 | 2.93 | 2.77 | 2.87 | 2.87 | +0.08 (+2.87%) | 3,367,500 |
17 Mar 2004 | MYR | 2.77 | 2.79 | 2.75 | 2.79 | 2.79 | +0.02 (+0.72%) | 937,400 |