Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2004 | MYR | 3.1 | 3.15 | 3.025 | 3.05 | 3.05 | -0.05 (-1.61%) | 239,780 |
26 Feb 2004 | MYR | 3.15 | 3.175 | 3.05 | 3.1 | 3.1 | +0.05 (+1.64%) | 308,280 |
25 Feb 2004 | MYR | 3.175 | 3.2 | 3.05 | 3.05 | 3.05 | -0.125 (-3.94%) | 723,100 |
24 Feb 2004 | MYR | 3.15 | 3.275 | 3.15 | 3.175 | 3.175 | +0.025 (+0.79%) | 795,000 |
23 Feb 2004 | MYR | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 3.15 | 3.2 | 3.125 | 3.15 | 3.15 | +0.025 (+0.80%) | 362,720 |
19 Feb 2004 | MYR | 3.175 | 3.25 | 3.125 | 3.125 | 3.125 | -0.05 (-1.57%) | 554,060 |
18 Feb 2004 | MYR | 3.075 | 3.3 | 3.025 | 3.175 | 3.175 | +0.175 (+5.83%) | 2,078,200 |
17 Feb 2004 | MYR | 2.85 | 3.025 | 2.85 | 3 | 3 | +0.15 (+5.26%) | 904,620 |
16 Feb 2004 | MYR | 2.9 | 2.925 | 2.825 | 2.85 | 2.85 | -0.025 (-0.87%) | 597,300 |
13 Feb 2004 | MYR | 2.975 | 2.975 | 2.85 | 2.875 | 2.875 | -0.075 (-2.54%) | 364,220 |
12 Feb 2004 | MYR | 2.9 | 3.1 | 2.9 | 2.95 | 2.95 | +0.075 (+2.61%) | 1,060,120 |
11 Feb 2004 | MYR | 3 | 3 | 2.8 | 2.875 | 2.875 | -0.1 (-3.36%) | 951,480 |
10 Feb 2004 | MYR | 3.05 | 3.075 | 2.95 | 2.975 | 2.975 | -0.075 (-2.46%) | 1,068,160 |
9 Feb 2004 | MYR | 3.2 | 3.225 | 3.025 | 3.05 | 3.05 | -0.15 (-4.69%) | 522,400 |
6 Feb 2004 | MYR | 3.25 | 3.275 | 3.125 | 3.2 | 3.2 | -0.05 (-1.54%) | 931,460 |
5 Feb 2004 | MYR | 3.25 | 3.325 | 3.2 | 3.25 | 3.25 | 0.0 (0.0%) | 1,395,200 |
4 Feb 2004 | MYR | 3.1 | 3.3 | 2.95 | 3.25 | 3.25 | +0.175 (+5.69%) | 2,249,060 |
3 Feb 2004 | MYR | 3.075 | 3.075 | 3.075 | 3.075 | 3.075 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 3.075 | 3.075 | 3.075 | 3.075 | 3.075 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 3.2 | 3.225 | 3.025 | 3.075 | 3.075 | -0.125 (-3.91%) | 1,065,320 |
29 Jan 2004 | MYR | 3.325 | 3.375 | 3.1 | 3.2 | 3.2 | -0.15 (-4.48%) | 2,103,700 |
28 Jan 2004 | MYR | 3.375 | 3.45 | 3.3 | 3.35 | 3.35 | -0.025 (-0.74%) | 1,364,320 |
27 Jan 2004 | MYR | 3.525 | 3.575 | 3.3 | 3.375 | 3.375 | -0.125 (-3.57%) | 1,707,400 |
26 Jan 2004 | MYR | 3.675 | 3.7 | 3.45 | 3.5 | 3.5 | -0.125 (-3.45%) | 1,951,700 |
23 Jan 2004 | MYR | 3.625 | 3.625 | 3.625 | 3.625 | 3.625 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 3.625 | 3.625 | 3.625 | 3.625 | 3.625 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 3.625 | 3.625 | 3.625 | 3.625 | 3.625 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 3.45 | 3.65 | 3.45 | 3.625 | 3.625 | +0.175 (+5.07%) | 2,936,420 |
19 Jan 2004 | MYR | 3.6 | 3.65 | 3.4 | 3.45 | 3.45 | -0.1 (-2.82%) | 2,050,460 |