Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2004 | MYR | 2.575 | 2.6 | 2.55 | 2.575 | 2.575 | 0.0 (0.0%) | 9,875,600 |
23 Apr 2004 | MYR | 2.6 | 2.625 | 2.55 | 2.575 | 2.575 | -0.025 (-0.96%) | 9,160,200 |
22 Apr 2004 | MYR | 2.47 | 2.6 | 2.47 | 2.6 | 2.6 | +0.11 (+4.42%) | 13,226,600 |
21 Apr 2004 | MYR | 2.48 | 2.5 | 2.47 | 2.49 | 2.49 | +0.02 (+0.81%) | 10,868,000 |
20 Apr 2004 | MYR | 2.46 | 2.48 | 2.46 | 2.47 | 2.47 | +0.01 (+0.41%) | 6,833,200 |
19 Apr 2004 | MYR | 2.47 | 2.525 | 2.45 | 2.46 | 2.46 | -0.01 (-0.40%) | 6,398,400 |
16 Apr 2004 | MYR | 2.43 | 2.49 | 2.43 | 2.47 | 2.47 | +0.04 (+1.65%) | 4,480,000 |
15 Apr 2004 | MYR | 2.5 | 2.5 | 2.39 | 2.43 | 2.43 | -0.07 (-2.80%) | 23,207,800 |
14 Apr 2004 | MYR | 2.525 | 2.55 | 2.5 | 2.5 | 2.5 | -0.05 (-1.96%) | 11,579,400 |
13 Apr 2004 | MYR | 2.55 | 2.55 | 2.525 | 2.55 | 2.55 | 0.0 (0.0%) | 7,525,000 |
12 Apr 2004 | MYR | 2.525 | 2.575 | 2.525 | 2.55 | 2.55 | +0.025 (+0.99%) | 6,878,400 |
9 Apr 2004 | MYR | 2.55 | 2.575 | 2.525 | 2.525 | 2.525 | 0.0 (0.0%) | 2,790,200 |
8 Apr 2004 | MYR | 2.55 | 2.575 | 2.525 | 2.525 | 2.525 | 0.0 (0.0%) | 7,680,000 |
7 Apr 2004 | MYR | 2.525 | 2.575 | 2.525 | 2.525 | 2.525 | 0.0 (0.0%) | 17,040,200 |
6 Apr 2004 | MYR | 2.575 | 2.6 | 2.5 | 2.525 | 2.525 | -0.05 (-1.94%) | 10,901,400 |
5 Apr 2004 | MYR | 2.55 | 2.6 | 2.55 | 2.575 | 2.575 | +0.025 (+0.98%) | 6,507,800 |
2 Apr 2004 | MYR | 2.5 | 2.575 | 2.5 | 2.55 | 2.55 | +0.05 (+2%) | 16,142,800 |
1 Apr 2004 | MYR | 2.6 | 2.6 | 2.5 | 2.5 | 2.5 | -0.1 (-3.85%) | 24,059,800 |
31 Mar 2004 | MYR | 2.675 | 2.675 | 2.55 | 2.6 | 2.6 | -0.075 (-2.80%) | 16,187,200 |
30 Mar 2004 | MYR | 2.7 | 2.7 | 2.575 | 2.675 | 2.675 | -0.025 (-0.93%) | 15,399,000 |
29 Mar 2004 | MYR | 2.7 | 2.7 | 2.575 | 2.7 | 2.7 | 0.0 (0.0%) | 14,035,200 |
26 Mar 2004 | MYR | 2.75 | 2.75 | 2.65 | 2.7 | 2.7 | -0.05 (-1.82%) | 17,293,800 |
25 Mar 2004 | MYR | 2.75 | 2.75 | 2.675 | 2.75 | 2.75 | +0.025 (+0.92%) | 8,208,200 |
24 Mar 2004 | MYR | 2.825 | 2.825 | 2.725 | 2.725 | 2.725 | -0.075 (-2.68%) | 5,920,400 |
23 Mar 2004 | MYR | 2.825 | 2.825 | 2.725 | 2.8 | 2.8 | 0.0 (0.0%) | 12,582,000 |
22 Mar 2004 | MYR | 2.9 | 2.95 | 2.775 | 2.8 | 2.8 | -0.025 (-0.88%) | 13,951,400 |
19 Mar 2004 | MYR | 2.8 | 2.875 | 2.8 | 2.825 | 2.825 | +0.025 (+0.89%) | 22,746,200 |
18 Mar 2004 | MYR | 2.7 | 2.825 | 2.7 | 2.8 | 2.8 | +0.125 (+4.67%) | 21,922,600 |
17 Mar 2004 | MYR | 2.675 | 2.725 | 2.65 | 2.675 | 2.675 | +0.025 (+0.94%) | 7,858,600 |
16 Mar 2004 | MYR | 2.7 | 2.775 | 2.65 | 2.65 | 2.65 | -0.05 (-1.85%) | 19,244,200 |