Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2004 | MYR | 4.32 | 4.34 | 4.12 | 4.18 | 4.18 | -0.08 (-1.88%) | 153,700 |
29 Mar 2004 | MYR | 4.24 | 4.3 | 4.08 | 4.26 | 4.26 | +0.08 (+1.91%) | 190,300 |
26 Mar 2004 | MYR | 3.96 | 4.28 | 3.96 | 4.18 | 4.18 | +0.24 (+6.09%) | 118,300 |
25 Mar 2004 | MYR | 4.14 | 4.14 | 3.84 | 3.94 | 3.94 | -0.1 (-2.48%) | 77,700 |
24 Mar 2004 | MYR | 3.8 | 4.4 | 3.7 | 4.04 | 4.04 | +0.42 (+11.60%) | 324,900 |
23 Mar 2004 | MYR | 3.62 | 3.62 | 3.6 | 3.62 | 3.62 | 0.0 (0.0%) | 12,400 |
22 Mar 2004 | MYR | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.06 (-1.63%) | 1,000 |
19 Mar 2004 | MYR | 3.68 | 3.68 | 3.64 | 3.68 | 3.68 | -0.02 (-0.54%) | 9,900 |
18 Mar 2004 | MYR | 3.62 | 3.7 | 3.62 | 3.7 | 3.7 | +0.04 (+1.09%) | 24,500 |
17 Mar 2004 | MYR | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | +0.04 (+1.10%) | 5,000 |
16 Mar 2004 | MYR | 3.64 | 3.66 | 3.62 | 3.62 | 3.62 | -0.02 (-0.55%) | 16,000 |
15 Mar 2004 | MYR | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 0.0 (0.0%) | 6,500 |
12 Mar 2004 | MYR | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | -0.06 (-1.62%) | 6,000 |
11 Mar 2004 | MYR | 3.68 | 3.7 | 3.64 | 3.7 | 3.7 | 0.0 (0.0%) | 27,800 |
10 Mar 2004 | MYR | 3.72 | 3.72 | 3.66 | 3.7 | 3.7 | 0.0 (0.0%) | 12,600 |
9 Mar 2004 | MYR | 3.62 | 3.74 | 3.62 | 3.7 | 3.7 | +0.1 (+2.78%) | 18,000 |
8 Mar 2004 | MYR | 3.5 | 3.72 | 3.5 | 3.6 | 3.6 | +0.12 (+3.45%) | 40,000 |
5 Mar 2004 | MYR | 3.48 | 3.52 | 3.48 | 3.48 | 3.48 | -0.02 (-0.57%) | 46,000 |
4 Mar 2004 | MYR | 3.46 | 3.5 | 3.38 | 3.5 | 3.5 | -0.1 (-2.78%) | 46,000 |
3 Mar 2004 | MYR | 3.64 | 3.68 | 3.6 | 3.6 | 3.6 | -0.1 (-2.70%) | 9,500 |
2 Mar 2004 | MYR | 3.7 | 3.74 | 3.7 | 3.7 | 3.7 | +0.04 (+1.09%) | 18,000 |
1 Mar 2004 | MYR | 3.7 | 3.76 | 3.66 | 3.66 | 3.66 | -0.04 (-1.08%) | 15,000 |
27 Feb 2004 | MYR | 3.62 | 3.74 | 3.62 | 3.7 | 3.7 | 0.0 (0.0%) | 66,300 |
26 Feb 2004 | MYR | 3.66 | 3.76 | 3.66 | 3.7 | 3.7 | 0.0 (0.0%) | 38,700 |
25 Feb 2004 | MYR | 3.62 | 3.7 | 3.62 | 3.7 | 3.7 | 0.0 (0.0%) | 12,100 |
24 Feb 2004 | MYR | 3.8 | 3.8 | 3.7 | 3.7 | 3.7 | -0.08 (-2.12%) | 30,500 |
23 Feb 2004 | MYR | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 3.58 | 3.78 | 3.58 | 3.78 | 3.78 | +0.22 (+6.18%) | 48,100 |
19 Feb 2004 | MYR | 3.5 | 3.56 | 3.5 | 3.56 | 3.56 | +0.06 (+1.71%) | 33,000 |
18 Feb 2004 | MYR | 3.46 | 3.5 | 3.46 | 3.5 | 3.5 | +0.04 (+1.16%) | 19,900 |