Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2004 | MYR | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | 0.0 (0.0%) | 16,900 |
20 Apr 2004 | MYR | 4.26 | 4.28 | 4.26 | 4.26 | 4.26 | -0.02 (-0.47%) | 32,800 |
19 Apr 2004 | MYR | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | 0.0 (0.0%) | 24,000 |
16 Apr 2004 | MYR | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 0.0 (0.0%) | 32,700 |
15 Apr 2004 | MYR | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | +0.02 (+0.47%) | 27,500 |
14 Apr 2004 | MYR | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.02 (-0.47%) | 29,500 |
13 Apr 2004 | MYR | 4.28 | 4.32 | 4.28 | 4.28 | 4.28 | 0.0 (0.0%) | 37,000 |
12 Apr 2004 | MYR | 4.34 | 4.34 | 4.28 | 4.28 | 4.28 | -0.06 (-1.38%) | 32,000 |
9 Apr 2004 | MYR | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -0.02 (-0.46%) | 22,500 |
8 Apr 2004 | MYR | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.0 (0.0%) | 42,000 |
7 Apr 2004 | MYR | 4.32 | 4.38 | 4.32 | 4.36 | 4.36 | +0.04 (+0.93%) | 30,200 |
6 Apr 2004 | MYR | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | +0.04 (+0.93%) | 78,800 |
5 Apr 2004 | MYR | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | +0.06 (+1.42%) | 32,500 |
2 Apr 2004 | MYR | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 5,000 |
1 Apr 2004 | MYR | 4.2 | 4.22 | 4.2 | 4.22 | 4.22 | +0.02 (+0.48%) | 102,200 |
31 Mar 2004 | MYR | 4.2 | 4.22 | 4.2 | 4.2 | 4.2 | +0.02 (+0.48%) | 21,800 |
30 Mar 2004 | MYR | 4.16 | 4.2 | 4.16 | 4.18 | 4.18 | +0.02 (+0.48%) | 21,100 |
29 Mar 2004 | MYR | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 130,000 |
26 Mar 2004 | MYR | 4.18 | 4.18 | 4.14 | 4.16 | 4.16 | 0.0 (0.0%) | 48,000 |
25 Mar 2004 | MYR | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | +0.04 (+0.97%) | 22,500 |
24 Mar 2004 | MYR | 4.12 | 4.12 | 4.1 | 4.12 | 4.12 | +0.02 (+0.49%) | 82,300 |
23 Mar 2004 | MYR | 4.16 | 4.2 | 4.1 | 4.1 | 4.1 | -0.06 (-1.44%) | 255,300 |
22 Mar 2004 | MYR | 4.2 | 4.2 | 4.14 | 4.16 | 4.16 | +0.02 (+0.48%) | 147,700 |
19 Mar 2004 | MYR | 4.2 | 4.2 | 4.14 | 4.14 | 4.14 | -0.06 (-1.43%) | 54,600 |
18 Mar 2004 | MYR | 4.22 | 4.22 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 110,600 |
17 Mar 2004 | MYR | 4.22 | 4.24 | 4.2 | 4.2 | 4.2 | -0.02 (-0.47%) | 120,800 |
16 Mar 2004 | MYR | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | -0.02 (-0.47%) | 22,000 |
15 Mar 2004 | MYR | 4.24 | 4.24 | 4.22 | 4.24 | 4.24 | 0.0 (0.0%) | 28,500 |
12 Mar 2004 | MYR | 4.24 | 4.24 | 4.22 | 4.24 | 4.24 | -0.04 (-0.93%) | 11,100 |
11 Mar 2004 | MYR | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | 0.0 (0.0%) | 4,000 |