Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2004 | MYR | 1.8 | 1.8 | 1.71 | 1.79 | 1.79 | 0.0 (0.0%) | 3,767,300 |
31 Mar 2004 | MYR | 1.9 | 1.9 | 1.77 | 1.79 | 1.79 | -0.07 (-3.76%) | 2,844,300 |
30 Mar 2004 | MYR | 1.92 | 1.93 | 1.85 | 1.86 | 1.86 | -0.07 (-3.63%) | 1,707,300 |
29 Mar 2004 | MYR | 1.93 | 1.93 | 1.9 | 1.93 | 1.93 | 0.0 (0.0%) | 1,206,300 |
26 Mar 2004 | MYR | 1.98 | 1.98 | 1.91 | 1.93 | 1.93 | -0.04 (-2.03%) | 1,749,700 |
25 Mar 2004 | MYR | 1.96 | 1.99 | 1.93 | 1.97 | 1.97 | +0.01 (+0.51%) | 1,634,600 |
24 Mar 2004 | MYR | 1.94 | 2.02 | 1.94 | 1.96 | 1.96 | +0.02 (+1.03%) | 4,240,000 |
23 Mar 2004 | MYR | 2 | 2 | 1.91 | 1.94 | 1.94 | -0.06 (-3%) | 4,876,900 |
22 Mar 2004 | MYR | 2.15 | 2.19 | 2 | 2 | 2 | -0.11 (-5.21%) | 2,127,500 |
19 Mar 2004 | MYR | 2.1 | 2.12 | 2.09 | 2.11 | 2.11 | +0.01 (+0.48%) | 1,597,500 |
18 Mar 2004 | MYR | 2.11 | 2.15 | 2.07 | 2.1 | 2.1 | +0.01 (+0.48%) | 3,467,600 |
17 Mar 2004 | MYR | 2.16 | 2.16 | 2.09 | 2.09 | 2.09 | -0.07 (-3.24%) | 2,551,700 |
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 |