Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2004 | MYR | 3.5 | 3.5 | 3.48 | 3.48 | 3.48 | -0.02 (-0.57%) | 31,000 |
24 Mar 2004 | MYR | 3.54 | 3.54 | 3.5 | 3.5 | 3.5 | -0.04 (-1.13%) | 30,800 |
23 Mar 2004 | MYR | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.04 (-1.12%) | 142,500 |
22 Mar 2004 | MYR | 3.64 | 3.64 | 3.56 | 3.58 | 3.58 | -0.02 (-0.56%) | 144,200 |
19 Mar 2004 | MYR | 3.6 | 3.62 | 3.58 | 3.6 | 3.6 | 0.0 (0.0%) | 816,300 |
18 Mar 2004 | MYR | 3.6 | 3.62 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 314,500 |
17 Mar 2004 | MYR | 3.6 | 3.6 | 3.58 | 3.6 | 3.6 | -0.02 (-0.55%) | 67,000 |
16 Mar 2004 | MYR | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | +0.02 (+0.56%) | 1,078,300 |
15 Mar 2004 | MYR | 3.6 | 3.62 | 3.58 | 3.6 | 3.6 | 0.0 (0.0%) | 538,000 |
12 Mar 2004 | MYR | 3.56 | 3.6 | 3.56 | 3.6 | 3.6 | +0.04 (+1.12%) | 247,000 |
11 Mar 2004 | MYR | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | +0.02 (+0.56%) | 775,200 |
10 Mar 2004 | MYR | 3.52 | 3.56 | 3.52 | 3.54 | 3.54 | 0.0 (0.0%) | 722,100 |
9 Mar 2004 | MYR | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.04 (-1.12%) | 150,000 |
8 Mar 2004 | MYR | 3.54 | 3.58 | 3.52 | 3.58 | 3.58 | +0.02 (+0.56%) | 1,848,400 |
5 Mar 2004 | MYR | 3.52 | 3.58 | 3.52 | 3.56 | 3.56 | +0.04 (+1.14%) | 531,900 |
4 Mar 2004 | MYR | 3.5 | 3.52 | 3.5 | 3.52 | 3.52 | 0.0 (0.0%) | 651,900 |
3 Mar 2004 | MYR | 3.5 | 3.52 | 3.5 | 3.52 | 3.52 | -0.02 (-0.56%) | 324,700 |
2 Mar 2004 | MYR | 3.5 | 3.54 | 3.5 | 3.54 | 3.54 | +0.04 (+1.14%) | 717,000 |
1 Mar 2004 | MYR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 29,100 |
27 Feb 2004 | MYR | 3.5 | 3.52 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 17,200 |
26 Feb 2004 | MYR | 3.54 | 3.56 | 3.5 | 3.5 | 3.5 | -0.02 (-0.57%) | 86,400 |
25 Feb 2004 | MYR | 3.52 | 3.54 | 3.5 | 3.52 | 3.52 | -0.02 (-0.56%) | 73,400 |
24 Feb 2004 | MYR | 3.52 | 3.54 | 3.5 | 3.54 | 3.54 | +0.02 (+0.57%) | 232,300 |
23 Feb 2004 | MYR | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 3.5 | 3.52 | 3.5 | 3.52 | 3.52 | 0.0 (0.0%) | 446,900 |
19 Feb 2004 | MYR | 3.52 | 3.52 | 3.5 | 3.52 | 3.52 | 0.0 (0.0%) | 762,800 |
18 Feb 2004 | MYR | 3.52 | 3.52 | 3.5 | 3.52 | 3.52 | -0.02 (-0.56%) | 268,400 |
17 Feb 2004 | MYR | 3.54 | 3.54 | 3.46 | 3.54 | 3.54 | 0.0 (0.0%) | 592,500 |
16 Feb 2004 | MYR | 3.44 | 3.54 | 3.44 | 3.54 | 3.54 | +0.08 (+2.31%) | 262,400 |
13 Feb 2004 | MYR | 3.44 | 3.48 | 3.44 | 3.46 | 3.46 | +0.04 (+1.17%) | 547,400 |