Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2004 | MYR | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | +0.04 (+1.17%) | 11,200 |
16 Feb 2004 | MYR | 3.5 | 3.54 | 3.42 | 3.42 | 3.42 | -0.12 (-3.39%) | 19,100 |
13 Feb 2004 | MYR | 3.62 | 3.62 | 3.48 | 3.54 | 3.54 | -0.06 (-1.67%) | 26,900 |
12 Feb 2004 | MYR | 3.58 | 3.62 | 3.58 | 3.6 | 3.6 | +0.02 (+0.56%) | 7,500 |
11 Feb 2004 | MYR | 3.66 | 3.7 | 3.58 | 3.58 | 3.58 | -0.12 (-3.24%) | 36,900 |
10 Feb 2004 | MYR | 3.8 | 3.8 | 3.68 | 3.7 | 3.7 | -0.02 (-0.54%) | 23,000 |
9 Feb 2004 | MYR | 3.68 | 3.74 | 3.66 | 3.72 | 3.72 | +0.08 (+2.20%) | 31,300 |
6 Feb 2004 | MYR | 3.6 | 3.64 | 3.6 | 3.64 | 3.64 | +0.1 (+2.82%) | 24,900 |
5 Feb 2004 | MYR | 3.56 | 3.6 | 3.54 | 3.54 | 3.54 | -0.06 (-1.67%) | 45,600 |
4 Feb 2004 | MYR | 3.68 | 3.68 | 3.6 | 3.6 | 3.6 | -0.14 (-3.74%) | 49,600 |
3 Feb 2004 | MYR | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 3.74 | 3.86 | 3.74 | 3.74 | 3.74 | +0.04 (+1.08%) | 49,000 |
29 Jan 2004 | MYR | 3.54 | 3.78 | 3.5 | 3.7 | 3.7 | +0.16 (+4.52%) | 191,500 |
28 Jan 2004 | MYR | 3.3 | 3.58 | 3.28 | 3.54 | 3.54 | +0.36 (+11.32%) | 84,800 |
27 Jan 2004 | MYR | 3.08 | 3.3 | 3.02 | 3.18 | 3.18 | +0.1 (+3.25%) | 40,300 |
26 Jan 2004 | MYR | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.06 (-1.91%) | 3,300 |
23 Jan 2004 | MYR | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 3.3 | 3.3 | 3.14 | 3.14 | 3.14 | -0.06 (-1.88%) | 5,000 |
19 Jan 2004 | MYR | 2.98 | 3.2 | 2.98 | 3.2 | 3.2 | +0.3 (+10.34%) | 22,500 |
16 Jan 2004 | MYR | 2.96 | 2.96 | 2.86 | 2.9 | 2.9 | -0.08 (-2.68%) | 41,000 |
15 Jan 2004 | MYR | 3 | 3 | 2.98 | 2.98 | 2.98 | -0.06 (-1.97%) | 29,800 |
14 Jan 2004 | MYR | 3.48 | 3.48 | 3.02 | 3.04 | 3.04 | -0.26 (-7.88%) | 28,700 |
13 Jan 2004 | MYR | 3.16 | 3.5 | 3.12 | 3.3 | 3.3 | -0.04 (-1.20%) | 266,700 |
12 Jan 2004 | MYR | 3.2 | 3.52 | 3 | 3.34 | 3.34 | +0.28 (+9.15%) | 407,000 |
9 Jan 2004 | MYR | 2.7 | 3.06 | 2.7 | 3.06 | 3.06 | +0.41 (+15.47%) | 442,700 |
8 Jan 2004 | MYR | 2.65 | 2.65 | 2.61 | 2.65 | 2.65 | +0.05 (+1.92%) | 10,000 |
7 Jan 2004 | MYR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | -0.03 (-1.14%) | 2,000 |