Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2004 | MYR | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 2.65 | 2.73 | 2.63 | 2.68 | 2.68 | +0.04 (+1.52%) | 1,948,600 |
29 Jan 2004 | MYR | 2.67 | 2.67 | 2.6 | 2.64 | 2.64 | -0.03 (-1.12%) | 861,000 |
28 Jan 2004 | MYR | 2.66 | 2.68 | 2.63 | 2.67 | 2.67 | +0.01 (+0.38%) | 1,027,800 |
27 Jan 2004 | MYR | 2.72 | 2.74 | 2.64 | 2.66 | 2.66 | -0.06 (-2.21%) | 1,306,300 |
26 Jan 2004 | MYR | 2.74 | 2.77 | 2.7 | 2.72 | 2.72 | -0.02 (-0.73%) | 2,093,800 |
23 Jan 2004 | MYR | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 2.72 | 2.75 | 2.69 | 2.74 | 2.74 | +0.02 (+0.74%) | 2,440,200 |
19 Jan 2004 | MYR | 2.69 | 2.75 | 2.68 | 2.72 | 2.72 | +0.03 (+1.12%) | 2,337,700 |
16 Jan 2004 | MYR | 2.68 | 2.72 | 2.65 | 2.69 | 2.69 | +0.01 (+0.37%) | 2,115,100 |
15 Jan 2004 | MYR | 2.73 | 2.78 | 2.64 | 2.68 | 2.68 | -0.05 (-1.83%) | 3,730,400 |
14 Jan 2004 | MYR | 2.55 | 2.9 | 2.52 | 2.73 | 2.73 | +0.18 (+7.06%) | 12,731,300 |
13 Jan 2004 | MYR | 2.55 | 2.58 | 2.53 | 2.55 | 2.55 | +0.01 (+0.39%) | 2,152,400 |
12 Jan 2004 | MYR | 2.51 | 2.64 | 2.48 | 2.54 | 2.54 | +0.04 (+1.60%) | 4,978,300 |
9 Jan 2004 | MYR | 2.49 | 2.51 | 2.47 | 2.5 | 2.5 | +0.02 (+0.81%) | 2,023,800 |
8 Jan 2004 | MYR | 2.48 | 2.52 | 2.44 | 2.48 | 2.48 | 0.0 (0.0%) | 2,135,600 |
7 Jan 2004 | MYR | 2.52 | 2.54 | 2.45 | 2.48 | 2.48 | -0.03 (-1.20%) | 3,061,700 |
6 Jan 2004 | MYR | 2.52 | 2.57 | 2.49 | 2.51 | 2.51 | 0.0 (0.0%) | 2,848,500 |
5 Jan 2004 | MYR | 2.53 | 2.54 | 2.5 | 2.51 | 2.51 | -0.01 (-0.40%) | 1,144,100 |
2 Jan 2004 | MYR | 2.51 | 2.62 | 2.46 | 2.52 | 2.52 | +0.02 (+0.80%) | 5,084,300 |
1 Jan 2004 | MYR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 2.7 | 2.73 | 2.5 | 2.5 | 2.5 | -0.22 (-8.09%) | 7,495,000 |
30 Dec 2003 | MYR | 2.61 | 2.76 | 2.56 | 2.72 | 2.72 | +0.11 (+4.21%) | 13,900,300 |
29 Dec 2003 | MYR | 2.4 | 2.62 | 2.38 | 2.61 | 2.61 | +0.21 (+8.75%) | 5,935,100 |
26 Dec 2003 | MYR | 2.39 | 2.4 | 2.36 | 2.4 | 2.4 | +0.01 (+0.42%) | 1,297,800 |
25 Dec 2003 | MYR | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 2.38 | 2.4 | 2.36 | 2.39 | 2.39 | +0.01 (+0.42%) | 623,400 |