Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2004 | MYR | 2.016 | 2.104 | 2.016 | 2.032 | 2.032 | +0.024 (+1.20%) | 743,375 |
4 Feb 2004 | MYR | 2.064 | 2.096 | 1.984 | 2.008 | 2.008 | -0.048 (-2.33%) | 655,625 |
3 Feb 2004 | MYR | 2.056 | 2.056 | 2.056 | 2.056 | 2.056 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 2.056 | 2.056 | 2.056 | 2.056 | 2.056 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 2.048 | 2.192 | 2.04 | 2.056 | 2.056 | +0.016 (+0.78%) | 2,436,000 |
29 Jan 2004 | MYR | 2.08 | 2.152 | 2.016 | 2.04 | 2.04 | -0.088 (-4.14%) | 728,750 |
28 Jan 2004 | MYR | 2.144 | 2.192 | 2.08 | 2.128 | 2.128 | 0.0 (0.0%) | 679,125 |
27 Jan 2004 | MYR | 2.312 | 2.336 | 2 | 2.128 | 2.128 | -0.168 (-7.32%) | 1,768,125 |
26 Jan 2004 | MYR | 2.184 | 2.448 | 2.184 | 2.296 | 2.296 | +0.136 (+6.30%) | 5,173,750 |
23 Jan 2004 | MYR | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 1.6 | 2.232 | 1.6 | 2.16 | 2.16 | +0.56 (+35%) | 4,854,000 |
19 Jan 2004 | MYR | 1.68 | 1.688 | 1.576 | 1.6 | 1.6 | -0.088 (-5.21%) | 391,000 |
16 Jan 2004 | MYR | 1.744 | 1.792 | 1.64 | 1.688 | 1.688 | -0.056 (-3.21%) | 1,180,500 |
15 Jan 2004 | MYR | 1.96 | 1.96 | 1.52 | 1.744 | 1.744 | -0.216 (-11.02%) | 2,907,500 |
14 Jan 2004 | MYR | 2.032 | 2.136 | 1.944 | 1.96 | 1.96 | -0.088 (-4.30%) | 793,250 |
13 Jan 2004 | MYR | 2.144 | 2.152 | 2.04 | 2.048 | 2.048 | -0.088 (-4.12%) | 750,750 |
12 Jan 2004 | MYR | 2.176 | 2.208 | 2.112 | 2.136 | 2.136 | -0.04 (-1.84%) | 1,022,125 |
9 Jan 2004 | MYR | 2.168 | 2.272 | 2.096 | 2.176 | 2.176 | +0.016 (+0.74%) | 1,945,000 |
8 Jan 2004 | MYR | 2.24 | 2.24 | 2.136 | 2.16 | 2.16 | -0.048 (-2.17%) | 646,875 |
7 Jan 2004 | MYR | 2.176 | 2.216 | 2.064 | 2.208 | 2.208 | +0.064 (+2.99%) | 1,567,750 |
6 Jan 2004 | MYR | 2.328 | 2.328 | 2.136 | 2.144 | 2.144 | -0.144 (-6.29%) | 1,519,625 |
5 Jan 2004 | MYR | 2.232 | 2.344 | 2.2 | 2.288 | 2.288 | +0.088 (+4%) | 2,365,625 |
2 Jan 2004 | MYR | 2.28 | 2.344 | 2.2 | 2.2 | 2.2 | -0.08 (-3.51%) | 990,875 |
1 Jan 2004 | MYR | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 2.112 | 2.392 | 2.056 | 2.28 | 2.28 | +0.168 (+7.95%) | 4,498,375 |
30 Dec 2003 | MYR | 2.312 | 2.4 | 2.112 | 2.112 | 2.112 | -0.2 (-8.65%) | 3,402,000 |
29 Dec 2003 | MYR | 1.704 | 2.496 | 1.6 | 2.312 | 2.312 | +0.648 (+38.94%) | 12,586,375 |
26 Dec 2003 | MYR | 1.088 | 1.68 | 1.08 | 1.664 | 1.664 | +0.584 (+54.07%) | 7,055,250 |