Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2004 | MYR | 1.76 | 1.79 | 1.75 | 1.79 | 1.79 | 0.0 (0.0%) | 8,200 |
10 May 2004 | MYR | 1.8 | 1.8 | 1.76 | 1.79 | 1.79 | -0.01 (-0.56%) | 21,700 |
7 May 2004 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 5,800 |
6 May 2004 | MYR | 1.98 | 1.98 | 1.81 | 1.82 | 1.82 | +0.03 (+1.68%) | 8,100 |
5 May 2004 | MYR | 1.8 | 1.81 | 1.72 | 1.79 | 1.79 | -0.02 (-1.10%) | 81,500 |
4 May 2004 | MYR | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -0.03 (-1.63%) | 15,700 |
29 Apr 2004 | MYR | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | -0.07 (-3.66%) | 15,500 |
28 Apr 2004 | MYR | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | -0.04 (-2.05%) | 4,000 |
27 Apr 2004 | MYR | 1.9 | 1.95 | 1.85 | 1.95 | 1.95 | +0.05 (+2.63%) | 31,800 |
26 Apr 2004 | MYR | 1.94 | 1.94 | 1.9 | 1.9 | 1.9 | -0.05 (-2.56%) | 19,000 |
23 Apr 2004 | MYR | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -0.05 (-2.50%) | 50,900 |
22 Apr 2004 | MYR | 2.03 | 2.03 | 2 | 2 | 2 | -0.02 (-0.99%) | 18,000 |
21 Apr 2004 | MYR | 2.16 | 2.16 | 2.02 | 2.02 | 2.02 | -0.14 (-6.48%) | 55,100 |
20 Apr 2004 | MYR | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 24,500 |
19 Apr 2004 | MYR | 2.16 | 2.16 | 2.14 | 2.16 | 2.16 | +0.01 (+0.47%) | 10,700 |
16 Apr 2004 | MYR | 2.25 | 2.25 | 2.15 | 2.15 | 2.15 | -0.09 (-4.02%) | 57,400 |
15 Apr 2004 | MYR | 2.25 | 2.3 | 2.22 | 2.24 | 2.24 | -0.01 (-0.44%) | 16,900 |
14 Apr 2004 | MYR | 2.3 | 2.35 | 2.25 | 2.25 | 2.25 | -0.05 (-2.17%) | 30,400 |
13 Apr 2004 | MYR | 2.43 | 2.43 | 2.3 | 2.3 | 2.3 | -0.09 (-3.77%) | 55,500 |
12 Apr 2004 | MYR | 2.5 | 2.5 | 2.37 | 2.39 | 2.39 | -0.09 (-3.63%) | 74,300 |
9 Apr 2004 | MYR | 2.54 | 2.56 | 2.45 | 2.48 | 2.48 | -0.04 (-1.59%) | 64,100 |
8 Apr 2004 | MYR | 2.6 | 2.6 | 2.51 | 2.52 | 2.52 | -0.08 (-3.08%) | 101,000 |
7 Apr 2004 | MYR | 3.04 | 3.04 | 2.4 | 2.6 | 2.6 | -1.48 (-36.27%) | 251,300 |
6 Apr 2004 | MYR | 4.22 | 4.22 | 4.08 | 4.08 | 4.08 | -0.12 (-2.86%) | 202,400 |
5 Apr 2004 | MYR | 4.3 | 4.3 | 4.16 | 4.2 | 4.2 | -0.06 (-1.41%) | 131,000 |
2 Apr 2004 | MYR | 4.26 | 4.34 | 4.22 | 4.26 | 4.26 | 0.0 (0.0%) | 120,800 |
1 Apr 2004 | MYR | 4.24 | 4.26 | 4.16 | 4.26 | 4.26 | 0.0 (0.0%) | 65,600 |
31 Mar 2004 | MYR | 4.2 | 4.3 | 4.12 | 4.26 | 4.26 | +0.08 (+1.91%) | 126,000 |