Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2004 | MYR | 3.42 | 3.44 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 353,000 |
11 Feb 2004 | MYR | 3.4 | 3.44 | 3.4 | 3.42 | 3.42 | +0.02 (+0.59%) | 305,000 |
10 Feb 2004 | MYR | 3.42 | 3.42 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 180,200 |
9 Feb 2004 | MYR | 3.42 | 3.42 | 3.4 | 3.4 | 3.4 | -0.02 (-0.58%) | 82,000 |
6 Feb 2004 | MYR | 3.4 | 3.42 | 3.4 | 3.42 | 3.42 | +0.02 (+0.59%) | 444,500 |
5 Feb 2004 | MYR | 3.4 | 3.4 | 3.38 | 3.4 | 3.4 | 0.0 (0.0%) | 238,300 |
4 Feb 2004 | MYR | 3.44 | 3.44 | 3.4 | 3.4 | 3.4 | -0.04 (-1.16%) | 155,000 |
3 Feb 2004 | MYR | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 3.4 | 3.46 | 3.4 | 3.44 | 3.44 | +0.04 (+1.18%) | 280,000 |
29 Jan 2004 | MYR | 3.4 | 3.4 | 3.38 | 3.4 | 3.4 | -0.04 (-1.16%) | 238,000 |
28 Jan 2004 | MYR | 3.44 | 3.44 | 3.42 | 3.44 | 3.44 | -0.02 (-0.58%) | 251,400 |
27 Jan 2004 | MYR | 3.42 | 3.48 | 3.42 | 3.46 | 3.46 | +0.04 (+1.17%) | 61,700 |
26 Jan 2004 | MYR | 3.4 | 3.42 | 3.4 | 3.42 | 3.42 | +0.04 (+1.18%) | 14,500 |
23 Jan 2004 | MYR | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 4,000 |
19 Jan 2004 | MYR | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | +0.02 (+0.60%) | 203,500 |
16 Jan 2004 | MYR | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | +0.02 (+0.60%) | 561,700 |
15 Jan 2004 | MYR | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -0.02 (-0.60%) | 2,600 |
14 Jan 2004 | MYR | 3.36 | 3.36 | 3.34 | 3.36 | 3.36 | +0.02 (+0.60%) | 431,300 |
13 Jan 2004 | MYR | 3.34 | 3.36 | 3.34 | 3.34 | 3.34 | 0.0 (0.0%) | 346,200 |
12 Jan 2004 | MYR | 3.32 | 3.36 | 3.32 | 3.34 | 3.34 | +0.02 (+0.60%) | 263,900 |
9 Jan 2004 | MYR | 3.3 | 3.34 | 3.3 | 3.32 | 3.32 | +0.02 (+0.61%) | 167,800 |
8 Jan 2004 | MYR | 3.3 | 3.32 | 3.3 | 3.3 | 3.3 | -0.02 (-0.60%) | 82,700 |
7 Jan 2004 | MYR | 3.28 | 3.32 | 3.26 | 3.32 | 3.32 | +0.04 (+1.22%) | 241,500 |
6 Jan 2004 | MYR | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | +0.06 (+1.86%) | 332,000 |
5 Jan 2004 | MYR | 3.22 | 3.24 | 3.22 | 3.22 | 3.22 | 0.0 (0.0%) | 365,800 |
2 Jan 2004 | MYR | 3.2 | 3.26 | 3.2 | 3.22 | 3.22 | 0.0 (0.0%) | 562,100 |