Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2004 | MYR | 2.48 | 2.48 | 2.45 | 2.45 | 2.45 | -0.02 (-0.81%) | 9,000 |
8 Apr 2004 | MYR | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -0.03 (-1.20%) | 1,000 |
7 Apr 2004 | MYR | 2.45 | 2.5 | 2.45 | 2.5 | 2.5 | +0.04 (+1.63%) | 153,200 |
6 Apr 2004 | MYR | 2.45 | 2.47 | 2.45 | 2.46 | 2.46 | +0.01 (+0.41%) | 204,000 |
5 Apr 2004 | MYR | 2.45 | 2.45 | 2.42 | 2.45 | 2.45 | +0.03 (+1.24%) | 113,000 |
2 Apr 2004 | MYR | 2.44 | 2.44 | 2.42 | 2.42 | 2.42 | -0.02 (-0.82%) | 219,600 |
1 Apr 2004 | MYR | 2.42 | 2.44 | 2.42 | 2.44 | 2.44 | +0.01 (+0.41%) | 32,400 |
31 Mar 2004 | MYR | 2.44 | 2.44 | 2.43 | 2.43 | 2.43 | -0.02 (-0.82%) | 32,000 |
30 Mar 2004 | MYR | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.01 (-0.41%) | 60,000 |
29 Mar 2004 | MYR | 2.45 | 2.46 | 2.44 | 2.46 | 2.46 | +0.02 (+0.82%) | 48,600 |
26 Mar 2004 | MYR | 2.42 | 2.45 | 2.42 | 2.44 | 2.44 | +0.02 (+0.83%) | 94,000 |
25 Mar 2004 | MYR | 2.42 | 2.43 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 64,000 |
24 Mar 2004 | MYR | 2.42 | 2.43 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 63,000 |
23 Mar 2004 | MYR | 2.44 | 2.44 | 2.41 | 2.42 | 2.42 | -0.02 (-0.82%) | 23,600 |
22 Mar 2004 | MYR | 2.47 | 2.48 | 2.43 | 2.44 | 2.44 | -0.02 (-0.81%) | 63,600 |
19 Mar 2004 | MYR | 2.45 | 2.46 | 2.41 | 2.46 | 2.46 | +0.02 (+0.82%) | 116,600 |
18 Mar 2004 | MYR | 2.45 | 2.46 | 2.44 | 2.44 | 2.44 | +0.02 (+0.83%) | 129,000 |
17 Mar 2004 | MYR | 2.42 | 2.42 | 2.41 | 2.42 | 2.42 | 0.0 (0.0%) | 244,000 |
16 Mar 2004 | MYR | 2.41 | 2.42 | 2.41 | 2.42 | 2.42 | +0.01 (+0.41%) | 22,600 |
15 Mar 2004 | MYR | 2.42 | 2.42 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 26,000 |
12 Mar 2004 | MYR | 2.39 | 2.41 | 2.39 | 2.41 | 2.41 | +0.02 (+0.84%) | 20,200 |
11 Mar 2004 | MYR | 2.4 | 2.4 | 2.37 | 2.39 | 2.39 | -0.02 (-0.83%) | 142,200 |
10 Mar 2004 | MYR | 2.44 | 2.44 | 2.4 | 2.41 | 2.41 | -0.04 (-1.63%) | 59,600 |
9 Mar 2004 | MYR | 2.43 | 2.45 | 2.43 | 2.45 | 2.45 | 0.0 (0.0%) | 12,800 |
8 Mar 2004 | MYR | 2.45 | 2.45 | 2.44 | 2.45 | 2.45 | 0.0 (0.0%) | 32,200 |
5 Mar 2004 | MYR | 2.4 | 2.5 | 2.4 | 2.45 | 2.45 | +0.05 (+2.08%) | 83,200 |
4 Mar 2004 | MYR | 2.41 | 2.41 | 2.4 | 2.4 | 2.4 | -0.01 (-0.41%) | 278,600 |
3 Mar 2004 | MYR | 2.43 | 2.43 | 2.41 | 2.41 | 2.41 | -0.02 (-0.82%) | 92,000 |
2 Mar 2004 | MYR | 2.44 | 2.44 | 2.42 | 2.43 | 2.43 | -0.01 (-0.41%) | 199,000 |
1 Mar 2004 | MYR | 2.45 | 2.45 | 2.44 | 2.44 | 2.44 | 0.0 (0.0%) | 91,200 |