Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2004 | MYR | 1.91 | 1.91 | 1.85 | 1.91 | 1.91 | 0.0 (0.0%) | 1,171,700 |
14 Apr 2004 | MYR | 1.94 | 1.94 | 1.8 | 1.91 | 1.91 | -0.04 (-2.05%) | 3,029,000 |
13 Apr 2004 | MYR | 1.98 | 2 | 1.95 | 1.95 | 1.95 | -0.03 (-1.52%) | 412,300 |
12 Apr 2004 | MYR | 2.04 | 2.04 | 1.96 | 1.98 | 1.98 | -0.06 (-2.94%) | 2,367,400 |
9 Apr 2004 | MYR | 2.03 | 2.08 | 2.03 | 2.04 | 2.04 | +0.02 (+0.99%) | 203,000 |
8 Apr 2004 | MYR | 2 | 2.03 | 2 | 2.02 | 2.02 | +0.02 (+1%) | 448,500 |
7 Apr 2004 | MYR | 2 | 2.01 | 1.97 | 2 | 2 | -0.02 (-0.99%) | 698,900 |
6 Apr 2004 | MYR | 2.07 | 2.07 | 1.99 | 2.02 | 2.02 | -0.03 (-1.46%) | 663,600 |
5 Apr 2004 | MYR | 2.05 | 2.08 | 2.02 | 2.05 | 2.05 | +0.02 (+0.99%) | 500,600 |
2 Apr 2004 | MYR | 2.08 | 2.08 | 2 | 2.03 | 2.03 | -0.05 (-2.40%) | 1,109,200 |
1 Apr 2004 | MYR | 2.08 | 2.09 | 2.05 | 2.08 | 2.08 | -0.01 (-0.48%) | 728,100 |
31 Mar 2004 | MYR | 2.21 | 2.22 | 2.07 | 2.09 | 2.09 | -0.11 (-5.00%) | 985,600 |
30 Mar 2004 | MYR | 2.14 | 2.21 | 2.13 | 2.2 | 2.2 | +0.07 (+3.29%) | 2,831,700 |
29 Mar 2004 | MYR | 2.1 | 2.18 | 2.06 | 2.13 | 2.13 | +0.09 (+4.41%) | 1,561,600 |
26 Mar 2004 | MYR | 2.02 | 2.06 | 2.02 | 2.04 | 2.04 | +0.04 (+2%) | 1,248,400 |
25 Mar 2004 | MYR | 2.05 | 2.09 | 1.98 | 2 | 2 | -0.01 (-0.50%) | 960,700 |
24 Mar 2004 | MYR | 2.07 | 2.07 | 1.99 | 2.01 | 2.01 | -0.06 (-2.90%) | 504,600 |
23 Mar 2004 | MYR | 1.98 | 2.07 | 1.91 | 2.07 | 2.07 | +0.08 (+4.02%) | 1,826,300 |
22 Mar 2004 | MYR | 2.08 | 2.09 | 1.98 | 1.99 | 1.99 | -0.08 (-3.86%) | 944,500 |
19 Mar 2004 | MYR | 2.01 | 2.09 | 1.92 | 2.07 | 2.07 | +0.06 (+2.99%) | 3,608,000 |
18 Mar 2004 | MYR | 1.9 | 2.04 | 1.89 | 2.01 | 2.01 | +0.17 (+9.24%) | 8,512,200 |
17 Mar 2004 | MYR | 1.78 | 1.91 | 1.78 | 1.84 | 1.84 | +0.07 (+3.95%) | 3,804,500 |
16 Mar 2004 | MYR | 1.7 | 1.78 | 1.7 | 1.77 | 1.77 | +0.07 (+4.12%) | 2,462,100 |
15 Mar 2004 | MYR | 1.69 | 1.7 | 1.66 | 1.7 | 1.7 | +0.03 (+1.80%) | 1,272,400 |
12 Mar 2004 | MYR | 1.68 | 1.71 | 1.64 | 1.67 | 1.67 | -0.02 (-1.18%) | 1,993,000 |
11 Mar 2004 | MYR | 1.68 | 1.7 | 1.68 | 1.69 | 1.69 | +0.01 (+0.60%) | 1,251,800 |
10 Mar 2004 | MYR | 1.7 | 1.7 | 1.68 | 1.68 | 1.68 | -0.01 (-0.59%) | 1,080,700 |
9 Mar 2004 | MYR | 1.66 | 1.76 | 1.64 | 1.69 | 1.69 | +0.05 (+3.05%) | 2,865,000 |
8 Mar 2004 | MYR | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 940,400 |
5 Mar 2004 | MYR | 1.65 | 1.69 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 848,300 |