Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2004 | MYR | 2.15 | 2.16 | 2.07 | 2.16 | 2.16 | +0.01 (+0.47%) | 1,324,500 |
15 Mar 2004 | MYR | 2.16 | 2.19 | 2.12 | 2.15 | 2.15 | -0.02 (-0.92%) | 923,000 |
12 Mar 2004 | MYR | 2.16 | 2.18 | 2.14 | 2.17 | 2.17 | -0.01 (-0.46%) | 1,186,300 |
11 Mar 2004 | MYR | 2.14 | 2.18 | 2.12 | 2.18 | 2.18 | +0.03 (+1.40%) | 4,166,000 |
10 Mar 2004 | MYR | 2.16 | 2.17 | 2.12 | 2.15 | 2.15 | -0.01 (-0.46%) | 902,300 |
9 Mar 2004 | MYR | 2.18 | 2.18 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 2,640,100 |
8 Mar 2004 | MYR | 2.18 | 2.2 | 2.15 | 2.16 | 2.16 | -0.01 (-0.46%) | 1,828,700 |
5 Mar 2004 | MYR | 2.1 | 2.2 | 2.1 | 2.17 | 2.17 | +0.07 (+3.33%) | 7,191,500 |
4 Mar 2004 | MYR | 1.98 | 2.12 | 1.97 | 2.1 | 2.1 | +0.11 (+5.53%) | 6,908,300 |
3 Mar 2004 | MYR | 2.13 | 2.15 | 1.99 | 1.99 | 1.99 | -0.15 (-7.01%) | 5,524,400 |
2 Mar 2004 | MYR | 2.16 | 2.18 | 2.08 | 2.14 | 2.14 | -0.02 (-0.93%) | 6,113,900 |
1 Mar 2004 | MYR | 2.16 | 2.18 | 2.12 | 2.16 | 2.16 | 0.0 (0.0%) | 3,208,500 |
27 Feb 2004 | MYR | 2.19 | 2.2 | 2.13 | 2.16 | 2.16 | -0.04 (-1.82%) | 2,885,000 |
26 Feb 2004 | MYR | 2.17 | 2.22 | 2.17 | 2.2 | 2.2 | +0.03 (+1.38%) | 4,672,600 |
25 Feb 2004 | MYR | 2.2 | 2.2 | 2.16 | 2.17 | 2.17 | -0.03 (-1.36%) | 4,719,000 |
24 Feb 2004 | MYR | 2.16 | 2.21 | 2.15 | 2.2 | 2.2 | +0.04 (+1.85%) | 6,882,400 |
23 Feb 2004 | MYR | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 2.07 | 2.2 | 2.07 | 2.16 | 2.16 | +0.08 (+3.85%) | 7,589,100 |
19 Feb 2004 | MYR | 2.04 | 2.1 | 1.98 | 2.08 | 2.08 | +0.06 (+2.97%) | 6,270,500 |
18 Feb 2004 | MYR | 1.96 | 2.03 | 1.95 | 2.02 | 2.02 | +0.06 (+3.06%) | 12,759,800 |
17 Feb 2004 | MYR | 1.96 | 2.01 | 1.94 | 1.96 | 1.96 | -0.01 (-0.51%) | 5,547,900 |
16 Feb 2004 | MYR | 1.88 | 2 | 1.87 | 1.97 | 1.97 | +0.09 (+4.79%) | 8,741,200 |
13 Feb 2004 | MYR | 1.87 | 1.88 | 1.83 | 1.88 | 1.88 | +0.02 (+1.08%) | 1,537,000 |
12 Feb 2004 | MYR | 1.88 | 1.91 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 8,800,000 |
11 Feb 2004 | MYR | 1.83 | 1.9 | 1.83 | 1.86 | 1.86 | +0.02 (+1.09%) | 2,757,600 |
10 Feb 2004 | MYR | 1.85 | 1.87 | 1.81 | 1.84 | 1.84 | 0.0 (0.0%) | 2,737,900 |
9 Feb 2004 | MYR | 1.9 | 1.95 | 1.83 | 1.84 | 1.84 | -0.06 (-3.16%) | 2,135,400 |
6 Feb 2004 | MYR | 1.86 | 1.94 | 1.84 | 1.9 | 1.9 | +0.05 (+2.70%) | 7,136,200 |
5 Feb 2004 | MYR | 1.77 | 1.89 | 1.77 | 1.85 | 1.85 | +0.06 (+3.35%) | 7,302,500 |
4 Feb 2004 | MYR | 1.8 | 1.8 | 1.74 | 1.79 | 1.79 | 0.0 (0.0%) | 1,853,200 |