Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2004 | MYR | 6 | 6 | 5.95 | 6 | 6 | +0.05 (+0.84%) | 209,900 |
17 Mar 2004 | MYR | 6 | 6 | 5.95 | 5.95 | 5.95 | -0.05 (-0.83%) | 58,000 |
16 Mar 2004 | MYR | 6 | 6 | 5.95 | 6 | 6 | -0.1 (-1.64%) | 18,000 |
15 Mar 2004 | MYR | 6 | 6.1 | 6 | 6.1 | 6.1 | +0.1 (+1.67%) | 10,700 |
12 Mar 2004 | MYR | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 35,000 |
11 Mar 2004 | MYR | 5.95 | 6 | 5.95 | 6 | 6 | +0.15 (+2.56%) | 69,000 |
10 Mar 2004 | MYR | 6 | 6 | 5.85 | 5.85 | 5.85 | -0.05 (-0.85%) | 45,000 |
9 Mar 2004 | MYR | 6.05 | 6.05 | 5.9 | 5.9 | 5.9 | -0.1 (-1.67%) | 71,500 |
8 Mar 2004 | MYR | 6.05 | 6.05 | 6 | 6 | 6 | -0.05 (-0.83%) | 7,500 |
5 Mar 2004 | MYR | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | +0.1 (+1.68%) | 25,000 |
4 Mar 2004 | MYR | 6.1 | 6.1 | 5.95 | 5.95 | 5.95 | -0.15 (-2.46%) | 77,300 |
3 Mar 2004 | MYR | 6.25 | 6.25 | 6.1 | 6.1 | 6.1 | -0.05 (-0.81%) | 21,000 |
2 Mar 2004 | MYR | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -0.15 (-2.38%) | 29,500 |
1 Mar 2004 | MYR | 6.3 | 6.3 | 6.15 | 6.3 | 6.3 | 0.0 (0.0%) | 78,100 |
27 Feb 2004 | MYR | 6.2 | 6.3 | 6.15 | 6.3 | 6.3 | +0.15 (+2.44%) | 114,100 |
26 Feb 2004 | MYR | 5.95 | 6.3 | 5.95 | 6.15 | 6.15 | +0.2 (+3.36%) | 203,600 |
25 Feb 2004 | MYR | 6 | 6.05 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 160,000 |
24 Feb 2004 | MYR | 6.1 | 6.1 | 5.95 | 5.95 | 5.95 | -0.05 (-0.83%) | 51,500 |
23 Feb 2004 | MYR | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 5.95 | 6 | 5.9 | 6 | 6 | +0.2 (+3.45%) | 16,600 |
19 Feb 2004 | MYR | 6.1 | 6.1 | 5.8 | 5.8 | 5.8 | -0.35 (-5.69%) | 12,500 |
18 Feb 2004 | MYR | 6.15 | 6.15 | 6.1 | 6.15 | 6.15 | +0.15 (+2.50%) | 60,000 |
17 Feb 2004 | MYR | 6.05 | 6.05 | 6 | 6 | 6 | 0.0 (0.0%) | 247,900 |
16 Feb 2004 | MYR | 6.1 | 6.1 | 6 | 6 | 6 | -0.1 (-1.64%) | 365,000 |
13 Feb 2004 | MYR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 0.0 (0.0%) | 16,300 |
12 Feb 2004 | MYR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | +0.05 (+0.83%) | 1,800 |
11 Feb 2004 | MYR | 6 | 6.05 | 6 | 6.05 | 6.05 | +0.05 (+0.83%) | 19,600 |
10 Feb 2004 | MYR | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 226,300 |
9 Feb 2004 | MYR | 6.05 | 6.05 | 6 | 6 | 6 | 0.0 (0.0%) | 204,000 |
6 Feb 2004 | MYR | 6 | 6.05 | 6 | 6 | 6 | -0.05 (-0.83%) | 63,500 |