Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2004 | MYR | 4.8 | 4.8333 | 4.7667 | 4.8 | 4.8 | -0.033 (-0.69%) | 1,845,750 |
23 Mar 2004 | MYR | 4.8333 | 4.8333 | 4.8 | 4.8333 | 4.8333 | -0.033 (-0.69%) | 450,000 |
22 Mar 2004 | MYR | 4.9333 | 4.9333 | 4.8333 | 4.8667 | 4.8667 | 0.0 (0.0%) | 1,278,000 |
19 Mar 2004 | MYR | 4.8667 | 4.9 | 4.8333 | 4.8667 | 4.8667 | 0.0 (0.0%) | 4,474,650 |
18 Mar 2004 | MYR | 4.9 | 4.9 | 4.8333 | 4.8667 | 4.8667 | 0.0 (0.0%) | 1,326,750 |
17 Mar 2004 | MYR | 4.9 | 4.9 | 4.8667 | 4.8667 | 4.8667 | -0.033 (-0.68%) | 918,450 |
16 Mar 2004 | MYR | 4.9 | 4.9 | 4.8667 | 4.9 | 4.9 | -0.033 (-0.68%) | 701,250 |
15 Mar 2004 | MYR | 4.9667 | 4.9667 | 4.9 | 4.9333 | 4.9333 | -0.033 (-0.67%) | 381,300 |
12 Mar 2004 | MYR | 4.9333 | 4.9667 | 4.9333 | 4.9667 | 4.9667 | -0.033 (-0.67%) | 826,050 |
11 Mar 2004 | MYR | 4.8 | 5 | 4.8 | 5 | 5 | +0.133 (+2.74%) | 257,850 |
10 Mar 2004 | MYR | 4.9333 | 4.9333 | 4.8333 | 4.8667 | 4.8667 | -0.067 (-1.35%) | 599,850 |
9 Mar 2004 | MYR | 4.9667 | 4.9667 | 4.9 | 4.9333 | 4.9333 | -0.033 (-0.67%) | 130,950 |
8 Mar 2004 | MYR | 5 | 5.0333 | 4.9333 | 4.9667 | 4.9667 | 0.0 (0.0%) | 996,000 |
5 Mar 2004 | MYR | 4.9333 | 5 | 4.9333 | 4.9667 | 4.9667 | +0.067 (+1.36%) | 3,308,850 |
4 Mar 2004 | MYR | 4.9333 | 4.9333 | 4.8 | 4.9 | 4.9 | +0.033 (+0.68%) | 2,015,100 |
3 Mar 2004 | MYR | 5 | 5 | 4.8333 | 4.8667 | 4.8667 | -0.133 (-2.67%) | 2,867,250 |
2 Mar 2004 | MYR | 4.9667 | 5.0333 | 4.9667 | 5 | 5 | +0.033 (+0.67%) | 5,555,700 |
1 Mar 2004 | MYR | 4.8 | 5.0667 | 4.8 | 4.9667 | 4.9667 | +0.133 (+2.76%) | 4,626,150 |
27 Feb 2004 | MYR | 4.9 | 5.0333 | 4.8 | 4.8333 | 4.8333 | -0.067 (-1.36%) | 3,116,850 |
26 Feb 2004 | MYR | 4.5667 | 4.9333 | 4.5667 | 4.9 | 4.9 | +0.4 (+8.89%) | 7,539,450 |
25 Feb 2004 | MYR | 4.4333 | 4.5333 | 4.4333 | 4.5 | 4.5 | +0.1 (+2.27%) | 5,501,700 |
24 Feb 2004 | MYR | 4.3333 | 4.4667 | 4.3333 | 4.4 | 4.4 | +0.067 (+1.54%) | 3,968,700 |
23 Feb 2004 | MYR | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 4.3667 | 4.4 | 4.3333 | 4.3333 | 4.3333 | 0.0 (0.0%) | 1,088,100 |
19 Feb 2004 | MYR | 4.4333 | 4.4333 | 4.3333 | 4.3333 | 4.3333 | -0.033 (-0.76%) | 1,931,700 |
18 Feb 2004 | MYR | 4.3333 | 4.4 | 4.3333 | 4.3667 | 4.3667 | +0.067 (+1.55%) | 3,047,100 |
17 Feb 2004 | MYR | 4.3 | 4.3333 | 4.2667 | 4.3 | 4.3 | -0.033 (-0.77%) | 541,950 |
16 Feb 2004 | MYR | 4.4 | 4.4 | 4.3 | 4.3333 | 4.3333 | 0.0 (0.0%) | 1,765,500 |
13 Feb 2004 | MYR | 4.3333 | 4.3667 | 4.3 | 4.3333 | 4.3333 | 0.0 (0.0%) | 1,860,000 |
12 Feb 2004 | MYR | 4.3333 | 4.3667 | 4.3 | 4.3333 | 4.3333 | 0.0 (0.0%) | 2,661,000 |