Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2004 | MYR | 3.3 | 3.32 | 3.3 | 3.32 | 3.32 | +0.02 (+0.61%) | 74,000 |
5 May 2004 | MYR | 3.34 | 3.34 | 3.18 | 3.3 | 3.3 | -0.04 (-1.20%) | 18,500 |
4 May 2004 | MYR | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 3.34 | 3.34 | 3.3 | 3.34 | 3.34 | -0.04 (-1.18%) | 48,400 |
29 Apr 2004 | MYR | 3.22 | 3.38 | 3.22 | 3.38 | 3.38 | -0.02 (-0.59%) | 2,300 |
28 Apr 2004 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 9,500 |
27 Apr 2004 | MYR | 3.36 | 3.4 | 3.36 | 3.4 | 3.4 | 0.0 (0.0%) | 130,700 |
26 Apr 2004 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 25,500 |
23 Apr 2004 | MYR | 3.4 | 3.42 | 3.4 | 3.4 | 3.4 | +0.02 (+0.59%) | 156,700 |
22 Apr 2004 | MYR | 3.4 | 3.4 | 3.38 | 3.38 | 3.38 | -0.02 (-0.59%) | 105,000 |
21 Apr 2004 | MYR | 3.4 | 3.42 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 13,000 |
20 Apr 2004 | MYR | 3.4 | 3.4 | 3.38 | 3.4 | 3.4 | 0.0 (0.0%) | 77,900 |
19 Apr 2004 | MYR | 3.42 | 3.42 | 3.4 | 3.4 | 3.4 | -0.02 (-0.58%) | 68,000 |
16 Apr 2004 | MYR | 3.42 | 3.44 | 3.42 | 3.42 | 3.42 | +0.02 (+0.59%) | 50,700 |
15 Apr 2004 | MYR | 3.4 | 3.42 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 197,500 |
14 Apr 2004 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 241,600 |
13 Apr 2004 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 6,000 |
12 Apr 2004 | MYR | 3.42 | 3.42 | 3.4 | 3.4 | 3.4 | -0.02 (-0.58%) | 34,500 |
9 Apr 2004 | MYR | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 20,000 |
8 Apr 2004 | MYR | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 199,000 |
7 Apr 2004 | MYR | 3.4 | 3.44 | 3.4 | 3.42 | 3.42 | +0.02 (+0.59%) | 325,400 |
6 Apr 2004 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 350,000 |
5 Apr 2004 | MYR | 3.4 | 3.42 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 553,300 |
2 Apr 2004 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | -0.1 (-2.86%) | 5,700 |
1 Apr 2004 | MYR | 3.42 | 3.54 | 3.42 | 3.5 | 3.5 | +0.08 (+2.34%) | 250,500 |
31 Mar 2004 | MYR | 3.42 | 3.44 | 3.42 | 3.42 | 3.42 | -0.02 (-0.58%) | 766,400 |
30 Mar 2004 | MYR | 3.44 | 3.44 | 3.42 | 3.44 | 3.44 | 0.0 (0.0%) | 538,200 |
29 Mar 2004 | MYR | 3.44 | 3.44 | 3.38 | 3.44 | 3.44 | 0.0 (0.0%) | 451,000 |
26 Mar 2004 | MYR | 3.44 | 3.46 | 3.4 | 3.44 | 3.44 | -0.04 (-1.15%) | 454,000 |