Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2004 | MYR | 2.14 | 2.16 | 2.12 | 2.16 | 2.16 | +0.04 (+1.89%) | 2,249,500 |
6 Apr 2004 | MYR | 2.06 | 2.14 | 2.04 | 2.12 | 2.12 | +0.08 (+3.92%) | 11,266,500 |
5 Apr 2004 | MYR | 2.06 | 2.08 | 2.04 | 2.04 | 2.04 | -0.02 (-0.97%) | 4,257,000 |
2 Apr 2004 | MYR | 2.04 | 2.1 | 2.04 | 2.06 | 2.06 | +0.02 (+0.98%) | 6,487,500 |
1 Apr 2004 | MYR | 2.1 | 2.1 | 2.02 | 2.04 | 2.04 | -0.06 (-2.86%) | 6,150,500 |
31 Mar 2004 | MYR | 2.08 | 2.1 | 2.04 | 2.1 | 2.1 | +0.02 (+0.96%) | 5,438,000 |
30 Mar 2004 | MYR | 2.1 | 2.12 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 4,258,000 |
29 Mar 2004 | MYR | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.04 (-1.89%) | 6,535,500 |
26 Mar 2004 | MYR | 2.14 | 2.16 | 2.1 | 2.12 | 2.12 | 0.0 (0.0%) | 11,152,500 |
25 Mar 2004 | MYR | 2.2 | 2.2 | 2.1 | 2.12 | 2.12 | -0.06 (-2.75%) | 10,304,000 |
24 Mar 2004 | MYR | 2.18 | 2.18 | 2.14 | 2.18 | 2.18 | 0.0 (0.0%) | 8,402,000 |
23 Mar 2004 | MYR | 2.2 | 2.2 | 2.16 | 2.18 | 2.18 | -0.02 (-0.91%) | 9,542,000 |
22 Mar 2004 | MYR | 2.18 | 2.28 | 2.18 | 2.2 | 2.2 | +0.04 (+1.85%) | 22,285,000 |
19 Mar 2004 | MYR | 2.16 | 2.18 | 2.12 | 2.16 | 2.16 | 0.0 (0.0%) | 11,577,500 |
18 Mar 2004 | MYR | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | +0.04 (+1.89%) | 27,457,000 |
17 Mar 2004 | MYR | 2.16 | 2.16 | 2.1 | 2.12 | 2.12 | -0.02 (-0.93%) | 27,511,500 |
16 Mar 2004 | MYR | 2.2 | 2.2 | 2.14 | 2.14 | 2.14 | -0.06 (-2.73%) | 11,998,500 |
15 Mar 2004 | MYR | 2.22 | 2.24 | 2.18 | 2.2 | 2.2 | -0.02 (-0.90%) | 7,472,000 |
12 Mar 2004 | MYR | 2.26 | 2.26 | 2.22 | 2.22 | 2.22 | -0.06 (-2.63%) | 2,501,500 |
11 Mar 2004 | MYR | 2.3 | 2.3 | 2.24 | 2.28 | 2.28 | -0.02 (-0.87%) | 3,084,000 |
10 Mar 2004 | MYR | 2.3 | 2.3 | 2.28 | 2.3 | 2.3 | -0.02 (-0.86%) | 5,297,000 |
9 Mar 2004 | MYR | 2.24 | 2.34 | 2.24 | 2.32 | 2.32 | +0.06 (+2.65%) | 11,775,500 |
8 Mar 2004 | MYR | 2.26 | 2.26 | 2.24 | 2.26 | 2.26 | 0.0 (0.0%) | 17,574,000 |
5 Mar 2004 | MYR | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | 0.0 (0.0%) | 14,035,000 |
4 Mar 2004 | MYR | 2.2 | 2.26 | 2.16 | 2.26 | 2.26 | +0.06 (+2.73%) | 9,351,000 |
3 Mar 2004 | MYR | 2.24 | 2.26 | 2.16 | 2.2 | 2.2 | -0.04 (-1.79%) | 10,059,000 |
2 Mar 2004 | MYR | 2.26 | 2.26 | 2.22 | 2.24 | 2.24 | 0.0 (0.0%) | 5,613,500 |
1 Mar 2004 | MYR | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | -0.02 (-0.88%) | 17,689,000 |
27 Feb 2004 | MYR | 2.28 | 2.3 | 2.26 | 2.26 | 2.26 | -0.02 (-0.88%) | 34,951,000 |
26 Feb 2004 | MYR | 2.22 | 2.28 | 2.22 | 2.28 | 2.28 | +0.04 (+1.79%) | 20,080,500 |