Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2004 | MYR | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | +0.02 (+0.46%) | 6,000 |
4 May 2004 | MYR | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 4.32 | 4.34 | 4.3 | 4.34 | 4.34 | +0.04 (+0.93%) | 35,400 |
29 Apr 2004 | MYR | 4.34 | 4.36 | 4.3 | 4.3 | 4.3 | -0.08 (-1.83%) | 35,100 |
28 Apr 2004 | MYR | 4.38 | 4.38 | 4.34 | 4.38 | 4.38 | -0.06 (-1.35%) | 54,000 |
27 Apr 2004 | MYR | 4.44 | 4.48 | 4.42 | 4.44 | 4.44 | -0.06 (-1.33%) | 34,400 |
26 Apr 2004 | MYR | 4.74 | 4.74 | 4.5 | 4.5 | 4.5 | -0.24 (-5.06%) | 99,500 |
23 Apr 2004 | MYR | 4.94 | 4.96 | 4.74 | 4.74 | 4.74 | -0.86 (-15.36%) | 186,100 |
22 Apr 2004 | MYR | 5.45 | 5.6 | 5.45 | 5.6 | 5.6 | +0.15 (+2.75%) | 382,000 |
21 Apr 2004 | MYR | 5.55 | 5.6 | 5.45 | 5.45 | 5.45 | -0.1 (-1.80%) | 216,500 |
20 Apr 2004 | MYR | 5.6 | 5.65 | 5.55 | 5.55 | 5.55 | -0.05 (-0.89%) | 121,000 |
19 Apr 2004 | MYR | 5.6 | 5.7 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 257,500 |
16 Apr 2004 | MYR | 5.6 | 5.65 | 5.55 | 5.6 | 5.6 | 0.0 (0.0%) | 98,000 |
15 Apr 2004 | MYR | 5.55 | 5.65 | 5.55 | 5.6 | 5.6 | 0.0 (0.0%) | 120,700 |
14 Apr 2004 | MYR | 5.7 | 5.7 | 5.45 | 5.6 | 5.6 | -0.05 (-0.88%) | 103,800 |
13 Apr 2004 | MYR | 5.4 | 5.7 | 5.4 | 5.65 | 5.65 | +0.25 (+4.63%) | 205,900 |
12 Apr 2004 | MYR | 5.1 | 5.4 | 5.1 | 5.4 | 5.4 | +0.35 (+6.93%) | 261,500 |
9 Apr 2004 | MYR | 5.05 | 5.05 | 5 | 5.05 | 5.05 | 0.0 (0.0%) | 85,700 |
8 Apr 2004 | MYR | 5.05 | 5.1 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 88,300 |
7 Apr 2004 | MYR | 4.96 | 5.1 | 4.96 | 5.05 | 5.05 | +0.11 (+2.23%) | 289,600 |
6 Apr 2004 | MYR | 4.5 | 5 | 4.5 | 4.94 | 4.94 | +0.66 (+15.42%) | 379,500 |
5 Apr 2004 | MYR | 4.18 | 4.28 | 4.14 | 4.28 | 4.28 | +0.16 (+3.88%) | 25,300 |
2 Apr 2004 | MYR | 4.1 | 4.14 | 4.1 | 4.12 | 4.12 | 0.0 (0.0%) | 12,000 |
1 Apr 2004 | MYR | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 0 |
31 Mar 2004 | MYR | 4.18 | 4.18 | 4.12 | 4.12 | 4.12 | -0.02 (-0.48%) | 0 |
30 Mar 2004 | MYR | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | +0.02 (+0.49%) | 12,000 |
29 Mar 2004 | MYR | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | +0.04 (+0.98%) | 21,600 |
26 Mar 2004 | MYR | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 0.0 (0.0%) | 3,000 |
25 Mar 2004 | MYR | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.0 (0.0%) | 8,000 |