Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
15 Mar 2004 | MYR | 2.7 | 2.725 | 2.7 | 2.7 | 2.7 | +0.025 (+0.93%) | 6,628,600 |
12 Mar 2004 | MYR | 2.65 | 2.7 | 2.65 | 2.675 | 2.675 | -0.025 (-0.93%) | 10,095,200 |
11 Mar 2004 | MYR | 2.65 | 2.7 | 2.65 | 2.7 | 2.7 | +0.05 (+1.89%) | 6,999,800 |
10 Mar 2004 | MYR | 2.7 | 2.7 | 2.65 | 2.65 | 2.65 | -0.05 (-1.85%) | 8,523,000 |
9 Mar 2004 | MYR | 2.675 | 2.725 | 2.65 | 2.7 | 2.7 | +0.025 (+0.93%) | 8,980,000 |
8 Mar 2004 | MYR | 2.7 | 2.725 | 2.65 | 2.675 | 2.675 | -0.025 (-0.93%) | 15,283,400 |
5 Mar 2004 | MYR | 2.675 | 2.725 | 2.675 | 2.7 | 2.7 | +0.025 (+0.93%) | 28,565,000 |
4 Mar 2004 | MYR | 2.65 | 2.7 | 2.6 | 2.675 | 2.675 | +0.075 (+2.88%) | 17,663,200 |
3 Mar 2004 | MYR | 2.675 | 2.675 | 2.525 | 2.6 | 2.6 | -0.075 (-2.80%) | 23,857,400 |
2 Mar 2004 | MYR | 2.675 | 2.725 | 2.65 | 2.675 | 2.675 | +0.05 (+1.90%) | 34,495,800 |
1 Mar 2004 | MYR | 2.625 | 2.7 | 2.625 | 2.625 | 2.625 | 0.0 (0.0%) | 27,952,800 |
27 Feb 2004 | MYR | 2.725 | 2.75 | 2.625 | 2.625 | 2.625 | -0.125 (-4.55%) | 50,171,400 |
26 Feb 2004 | MYR | 2.675 | 2.75 | 2.625 | 2.75 | 2.75 | +0.075 (+2.80%) | 47,640,600 |
25 Feb 2004 | MYR | 2.6 | 2.725 | 2.6 | 2.675 | 2.675 | +0.075 (+2.88%) | 42,114,600 |
24 Feb 2004 | MYR | 2.55 | 2.675 | 2.55 | 2.6 | 2.6 | +0.075 (+2.97%) | 41,475,800 |
23 Feb 2004 | MYR | 2.525 | 2.525 | 2.525 | 2.525 | 2.525 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 2.5 | 2.525 | 2.48 | 2.525 | 2.525 | 0.0 (0.0%) | 15,767,200 |
19 Feb 2004 | MYR | 2.575 | 2.575 | 2.49 | 2.525 | 2.525 | -0.025 (-0.98%) | 24,461,600 |
18 Feb 2004 | MYR | 2.5 | 2.55 | 2.48 | 2.55 | 2.55 | +0.06 (+2.41%) | 65,740,000 |
17 Feb 2004 | MYR | 2.34 | 2.525 | 2.34 | 2.49 | 2.49 | +0.14 (+5.96%) | 37,156,200 |
16 Feb 2004 | MYR | 2.32 | 2.35 | 2.3 | 2.35 | 2.35 | +0.06 (+2.62%) | 23,252,800 |
13 Feb 2004 | MYR | 2.33 | 2.33 | 2.29 | 2.29 | 2.29 | -0.04 (-1.72%) | 10,605,200 |
12 Feb 2004 | MYR | 2.29 | 2.35 | 2.29 | 2.33 | 2.33 | +0.06 (+2.64%) | 14,439,400 |
11 Feb 2004 | MYR | 2.26 | 2.28 | 2.26 | 2.27 | 2.27 | +0.02 (+0.89%) | 4,025,800 |
10 Feb 2004 | MYR | 2.24 | 2.28 | 2.24 | 2.25 | 2.25 | 0.0 (0.0%) | 7,969,200 |