Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2004 | MYR | 4.54 | 4.54 | 4.48 | 4.48 | 4.48 | -0.1 (-2.18%) | 108,800 |
9 Mar 2004 | MYR | 4.46 | 4.58 | 4.46 | 4.58 | 4.58 | 0.0 (0.0%) | 91,500 |
8 Mar 2004 | MYR | 4.56 | 4.58 | 4.52 | 4.58 | 4.58 | +0.02 (+0.44%) | 102,400 |
5 Mar 2004 | MYR | 4.46 | 4.58 | 4.46 | 4.56 | 4.56 | +0.08 (+1.79%) | 115,300 |
4 Mar 2004 | MYR | 4.56 | 4.56 | 4.42 | 4.48 | 4.48 | -0.08 (-1.75%) | 38,700 |
3 Mar 2004 | MYR | 4.52 | 4.56 | 4.38 | 4.56 | 4.56 | 0.0 (0.0%) | 74,000 |
2 Mar 2004 | MYR | 4.56 | 4.56 | 4.52 | 4.56 | 4.56 | 0.0 (0.0%) | 101,700 |
1 Mar 2004 | MYR | 4.54 | 4.56 | 4.5 | 4.56 | 4.56 | 0.0 (0.0%) | 56,600 |
27 Feb 2004 | MYR | 4.56 | 4.56 | 4.52 | 4.56 | 4.56 | -0.02 (-0.44%) | 168,300 |
26 Feb 2004 | MYR | 4.52 | 4.58 | 4.52 | 4.58 | 4.58 | +0.04 (+0.88%) | 146,400 |
25 Feb 2004 | MYR | 4.54 | 4.58 | 4.52 | 4.54 | 4.54 | -0.06 (-1.30%) | 43,800 |
24 Feb 2004 | MYR | 4.52 | 4.6 | 4.5 | 4.6 | 4.6 | 0.0 (0.0%) | 57,000 |
23 Feb 2004 | MYR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 4.52 | 4.6 | 4.52 | 4.6 | 4.6 | +0.02 (+0.44%) | 40,000 |
19 Feb 2004 | MYR | 4.62 | 4.62 | 4.5 | 4.58 | 4.58 | -0.02 (-0.43%) | 33,300 |
18 Feb 2004 | MYR | 4.58 | 4.6 | 4.52 | 4.6 | 4.6 | +0.1 (+2.22%) | 110,700 |
17 Feb 2004 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | -0.08 (-1.75%) | 600 |
16 Feb 2004 | MYR | 4.58 | 4.62 | 4.58 | 4.58 | 4.58 | +0.04 (+0.88%) | 105,800 |
13 Feb 2004 | MYR | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | -0.04 (-0.87%) | 13,500 |
12 Feb 2004 | MYR | 4.44 | 4.58 | 4.44 | 4.58 | 4.58 | +0.14 (+3.15%) | 76,800 |
11 Feb 2004 | MYR | 4.4 | 4.44 | 4.4 | 4.44 | 4.44 | +0.04 (+0.91%) | 69,900 |
10 Feb 2004 | MYR | 4.44 | 4.46 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 29,100 |
9 Feb 2004 | MYR | 4.44 | 4.44 | 4.4 | 4.4 | 4.4 | -0.04 (-0.90%) | 66,400 |
6 Feb 2004 | MYR | 4.46 | 4.46 | 4.42 | 4.44 | 4.44 | -0.02 (-0.45%) | 108,800 |
5 Feb 2004 | MYR | 4.44 | 4.46 | 4.42 | 4.46 | 4.46 | +0.06 (+1.36%) | 13,300 |
4 Feb 2004 | MYR | 4.62 | 4.62 | 4.38 | 4.4 | 4.4 | -0.24 (-5.17%) | 121,700 |
3 Feb 2004 | MYR | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 4.64 | 4.64 | 4.5 | 4.64 | 4.64 | -0.04 (-0.85%) | 79,100 |
29 Jan 2004 | MYR | 4.6 | 4.68 | 4.6 | 4.68 | 4.68 | +0.02 (+0.43%) | 62,200 |