Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2004 | MYR | 0.18 | 0.185 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 684,800 |
1 Apr 2004 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 194,700 |
31 Mar 2004 | MYR | 0.18 | 0.185 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 577,600 |
30 Mar 2004 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 955,000 |
29 Mar 2004 | MYR | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 895,700 |
26 Mar 2004 | MYR | 0.185 | 0.19 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 613,000 |
25 Mar 2004 | MYR | 0.185 | 0.195 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 1,804,000 |
24 Mar 2004 | MYR | 0.195 | 0.195 | 0.18 | 0.185 | 0.185 | -0.005 (-2.63%) | 1,283,200 |
23 Mar 2004 | MYR | 0.18 | 0.195 | 0.18 | 0.19 | 0.19 | +0.015 (+8.57%) | 5,043,500 |
22 Mar 2004 | MYR | 0.205 | 0.205 | 0.165 | 0.175 | 0.175 | -0.045 (-20.45%) | 11,350,900 |
19 Mar 2004 | MYR | 0.22 | 0.23 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 773,100 |
18 Mar 2004 | MYR | 0.215 | 0.225 | 0.21 | 0.22 | 0.22 | +0.01 (+4.76%) | 996,800 |
17 Mar 2004 | MYR | 0.205 | 0.215 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 626,500 |
16 Mar 2004 | MYR | 0.215 | 0.215 | 0.205 | 0.21 | 0.21 | -0.005 (-2.33%) | 647,300 |
15 Mar 2004 | MYR | 0.21 | 0.24 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 1,284,500 |
12 Mar 2004 | MYR | 0.21 | 0.21 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 501,000 |
11 Mar 2004 | MYR | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 329,100 |
10 Mar 2004 | MYR | 0.21 | 0.21 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 263,000 |
9 Mar 2004 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 393,000 |
8 Mar 2004 | MYR | 0.2 | 0.215 | 0.2 | 0.21 | 0.21 | +0.01 (+5%) | 971,000 |
5 Mar 2004 | MYR | 0.205 | 0.21 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 453,400 |
4 Mar 2004 | MYR | 0.205 | 0.205 | 0.195 | 0.205 | 0.205 | 0.0 (0.0%) | 1,046,600 |
3 Mar 2004 | MYR | 0.215 | 0.215 | 0.195 | 0.205 | 0.205 | -0.01 (-4.65%) | 878,200 |
2 Mar 2004 | MYR | 0.23 | 0.23 | 0.21 | 0.215 | 0.215 | -0.015 (-6.52%) | 905,100 |
1 Mar 2004 | MYR | 0.215 | 0.245 | 0.215 | 0.23 | 0.23 | +0.005 (+2.22%) | 2,930,600 |
27 Feb 2004 | MYR | 0.215 | 0.225 | 0.21 | 0.225 | 0.225 | +0.01 (+4.65%) | 1,394,100 |
26 Feb 2004 | MYR | 0.21 | 0.22 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 1,108,100 |
25 Feb 2004 | MYR | 0.22 | 0.22 | 0.2 | 0.21 | 0.21 | -0.01 (-4.55%) | 1,257,000 |
24 Feb 2004 | MYR | 0.215 | 0.22 | 0.205 | 0.22 | 0.22 | +0.005 (+2.33%) | 1,072,500 |
23 Feb 2004 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |