Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2004 | MYR | 2.15 | 2.17 | 2.11 | 2.13 | 2.13 | 0.0 (0.0%) | 6,566,900 |
5 Mar 2004 | MYR | 2.16 | 2.19 | 2.11 | 2.13 | 2.13 | -0.02 (-0.93%) | 5,856,800 |
4 Mar 2004 | MYR | 2.12 | 2.16 | 2.04 | 2.15 | 2.15 | +0.03 (+1.42%) | 11,491,200 |
3 Mar 2004 | MYR | 2.16 | 2.17 | 2.07 | 2.12 | 2.12 | -0.04 (-1.85%) | 11,133,600 |
2 Mar 2004 | MYR | 2.2 | 2.22 | 2.12 | 2.16 | 2.16 | 0.0 (0.0%) | 21,934,600 |
1 Mar 2004 | MYR | 2.1 | 2.17 | 2.08 | 2.16 | 2.16 | +0.06 (+2.86%) | 22,208,200 |
27 Feb 2004 | MYR | 2.13 | 2.16 | 2.05 | 2.1 | 2.1 | -0.03 (-1.41%) | 18,455,900 |
26 Feb 2004 | MYR | 1.98 | 2.2 | 1.98 | 2.13 | 2.13 | +0.17 (+8.67%) | 32,524,900 |
25 Feb 2004 | MYR | 1.96 | 1.97 | 1.9 | 1.96 | 1.96 | -0.02 (-1.01%) | 10,236,800 |
24 Feb 2004 | MYR | 2.01 | 2.08 | 1.97 | 1.98 | 1.98 | +0.02 (+1.02%) | 11,631,900 |
23 Feb 2004 | MYR | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 1.98 | 2.02 | 1.95 | 1.96 | 1.96 | +0.03 (+1.55%) | 26,406,200 |
19 Feb 2004 | MYR | 1.85 | 1.98 | 1.82 | 1.93 | 1.93 | +0.13 (+7.22%) | 20,990,600 |
18 Feb 2004 | MYR | 1.88 | 1.95 | 1.8 | 1.8 | 1.8 | -0.08 (-4.26%) | 18,738,600 |
17 Feb 2004 | MYR | 1.75 | 1.88 | 1.75 | 1.88 | 1.88 | +0.14 (+8.05%) | 15,133,200 |
16 Feb 2004 | MYR | 1.72 | 1.77 | 1.72 | 1.74 | 1.74 | +0.02 (+1.16%) | 7,124,600 |
13 Feb 2004 | MYR | 1.69 | 1.74 | 1.66 | 1.72 | 1.72 | +0.03 (+1.78%) | 5,342,800 |
12 Feb 2004 | MYR | 1.7 | 1.73 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 9,578,800 |
11 Feb 2004 | MYR | 1.62 | 1.69 | 1.59 | 1.69 | 1.69 | +0.09 (+5.63%) | 6,608,000 |
10 Feb 2004 | MYR | 1.59 | 1.63 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 5,093,000 |