Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2004 | MYR | 2.13 | 2.13 | 1.98 | 1.99 | 1.99 | -0.14 (-6.57%) | 2,419,900 |
7 May 2004 | MYR | 2.18 | 2.18 | 2.12 | 2.13 | 2.13 | -0.05 (-2.29%) | 1,824,200 |
6 May 2004 | MYR | 2.2 | 2.21 | 2.18 | 2.18 | 2.18 | +0.01 (+0.46%) | 2,038,600 |
5 May 2004 | MYR | 2.18 | 2.23 | 2.17 | 2.17 | 2.17 | +0.04 (+1.88%) | 3,384,500 |
4 May 2004 | MYR | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 2.16 | 2.17 | 2.11 | 2.13 | 2.13 | -0.05 (-2.29%) | 522,400 |
29 Apr 2004 | MYR | 2.2 | 2.22 | 2.18 | 2.18 | 2.18 | -0.04 (-1.80%) | 1,840,900 |
28 Apr 2004 | MYR | 2.21 | 2.22 | 2.2 | 2.22 | 2.22 | +0.01 (+0.45%) | 772,700 |
27 Apr 2004 | MYR | 2.2 | 2.22 | 2.2 | 2.21 | 2.21 | +0.01 (+0.45%) | 1,178,300 |
26 Apr 2004 | MYR | 2.2 | 2.23 | 2.19 | 2.2 | 2.2 | -0.04 (-1.79%) | 1,381,400 |
23 Apr 2004 | MYR | 2.11 | 2.25 | 2.11 | 2.24 | 2.24 | +0.13 (+6.16%) | 2,563,100 |
22 Apr 2004 | MYR | 2.04 | 2.11 | 2.04 | 2.11 | 2.11 | +0.07 (+3.43%) | 946,900 |
21 Apr 2004 | MYR | 2.03 | 2.07 | 2.03 | 2.04 | 2.04 | -0.01 (-0.49%) | 749,900 |
20 Apr 2004 | MYR | 2.08 | 2.08 | 2.01 | 2.05 | 2.05 | -0.03 (-1.44%) | 1,248,400 |
19 Apr 2004 | MYR | 2.09 | 2.09 | 2.06 | 2.08 | 2.08 | -0.05 (-2.35%) | 502,000 |
16 Apr 2004 | MYR | 2.11 | 2.13 | 2.08 | 2.13 | 2.13 | +0.03 (+1.43%) | 2,195,900 |
15 Apr 2004 | MYR | 2.1 | 2.13 | 2.06 | 2.1 | 2.1 | -0.02 (-0.94%) | 1,050,500 |
14 Apr 2004 | MYR | 2.11 | 2.13 | 2.07 | 2.12 | 2.12 | 0.0 (0.0%) | 1,591,700 |
13 Apr 2004 | MYR | 2.24 | 2.24 | 2.06 | 2.12 | 2.12 | -0.13 (-5.78%) | 1,751,900 |
12 Apr 2004 | MYR | 2.16 | 2.3 | 2.16 | 2.25 | 2.25 | +0.09 (+4.17%) | 7,687,800 |
9 Apr 2004 | MYR | 2.01 | 2.2 | 2.01 | 2.16 | 2.16 | +0.15 (+7.46%) | 6,276,700 |
8 Apr 2004 | MYR | 1.97 | 2.06 | 1.97 | 2.01 | 2.01 | +0.02 (+1.01%) | 1,900,600 |
7 Apr 2004 | MYR | 1.95 | 2 | 1.95 | 1.99 | 1.99 | +0.06 (+3.11%) | 2,971,600 |
6 Apr 2004 | MYR | 1.89 | 1.96 | 1.89 | 1.93 | 1.93 | +0.04 (+2.12%) | 775,700 |
5 Apr 2004 | MYR | 1.89 | 1.9 | 1.87 | 1.89 | 1.89 | +0.01 (+0.53%) | 439,200 |
2 Apr 2004 | MYR | 1.85 | 1.89 | 1.85 | 1.88 | 1.88 | +0.03 (+1.62%) | 222,000 |
1 Apr 2004 | MYR | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | +0.01 (+0.54%) | 404,000 |
31 Mar 2004 | MYR | 1.91 | 1.91 | 1.84 | 1.84 | 1.84 | -0.09 (-4.66%) | 490,500 |
30 Mar 2004 | MYR | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | +0.01 (+0.52%) | 840,000 |