Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2004 | MYR | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -0.02 (-0.45%) | 12,700 |
12 Feb 2004 | MYR | 4.48 | 4.5 | 4.46 | 4.46 | 4.46 | -0.02 (-0.45%) | 19,000 |
11 Feb 2004 | MYR | 4.48 | 4.48 | 4.46 | 4.48 | 4.48 | 0.0 (0.0%) | 4,000 |
10 Feb 2004 | MYR | 4.48 | 4.48 | 4.46 | 4.48 | 4.48 | 0.0 (0.0%) | 25,100 |
9 Feb 2004 | MYR | 4.48 | 4.48 | 4.46 | 4.48 | 4.48 | 0.0 (0.0%) | 56,200 |
6 Feb 2004 | MYR | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | -0.02 (-0.44%) | 23,500 |
5 Feb 2004 | MYR | 4.38 | 4.5 | 4.36 | 4.5 | 4.5 | +0.14 (+3.21%) | 42,600 |
4 Feb 2004 | MYR | 4.4 | 4.42 | 4.36 | 4.36 | 4.36 | -0.06 (-1.36%) | 18,500 |
3 Feb 2004 | MYR | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 4.38 | 4.42 | 4.32 | 4.42 | 4.42 | -0.04 (-0.90%) | 36,100 |
29 Jan 2004 | MYR | 4.46 | 4.46 | 4.4 | 4.46 | 4.46 | +0.02 (+0.45%) | 7,000 |
28 Jan 2004 | MYR | 4.5 | 4.5 | 4.42 | 4.44 | 4.44 | -0.04 (-0.89%) | 20,400 |
27 Jan 2004 | MYR | 4.52 | 4.54 | 4.48 | 4.48 | 4.48 | -0.02 (-0.44%) | 35,800 |
26 Jan 2004 | MYR | 4.54 | 4.54 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 15,400 |
23 Jan 2004 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 4.46 | 4.5 | 4.46 | 4.5 | 4.5 | +0.02 (+0.45%) | 56,000 |
19 Jan 2004 | MYR | 4.44 | 4.5 | 4.42 | 4.48 | 4.48 | +0.04 (+0.90%) | 7,600 |
16 Jan 2004 | MYR | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.0 (0.0%) | 7,000 |
15 Jan 2004 | MYR | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -0.04 (-0.89%) | 10,000 |
14 Jan 2004 | MYR | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.0 (0.0%) | 13,500 |
13 Jan 2004 | MYR | 4.5 | 4.52 | 4.48 | 4.48 | 4.48 | -0.04 (-0.88%) | 20,000 |
12 Jan 2004 | MYR | 4.52 | 4.54 | 4.48 | 4.52 | 4.52 | 0.0 (0.0%) | 27,900 |
9 Jan 2004 | MYR | 4.5 | 4.54 | 4.44 | 4.52 | 4.52 | 0.0 (0.0%) | 55,500 |
8 Jan 2004 | MYR | 4.46 | 4.52 | 4.46 | 4.52 | 4.52 | +0.04 (+0.89%) | 191,900 |
7 Jan 2004 | MYR | 4.48 | 4.48 | 4.46 | 4.48 | 4.48 | 0.0 (0.0%) | 9,600 |
6 Jan 2004 | MYR | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | +0.04 (+0.90%) | 55,700 |
5 Jan 2004 | MYR | 4.44 | 4.44 | 4.4 | 4.44 | 4.44 | 0.0 (0.0%) | 37,000 |