Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2004 | MYR | 2.86 | 2.87 | 2.73 | 2.77 | 2.77 | -0.09 (-3.15%) | 1,593,600 |
29 Mar 2004 | MYR | 2.9 | 2.93 | 2.85 | 2.86 | 2.86 | -0.02 (-0.69%) | 306,300 |
26 Mar 2004 | MYR | 2.88 | 2.92 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 302,500 |
25 Mar 2004 | MYR | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | -0.04 (-1.37%) | 676,700 |
24 Mar 2004 | MYR | 2.89 | 2.93 | 2.89 | 2.92 | 2.92 | +0.03 (+1.04%) | 695,200 |
23 Mar 2004 | MYR | 2.88 | 2.91 | 2.87 | 2.89 | 2.89 | -0.01 (-0.34%) | 359,700 |
22 Mar 2004 | MYR | 2.95 | 2.97 | 2.88 | 2.9 | 2.9 | 0.0 (0.0%) | 813,700 |
19 Mar 2004 | MYR | 2.86 | 2.91 | 2.86 | 2.9 | 2.9 | +0.04 (+1.40%) | 977,100 |
18 Mar 2004 | MYR | 2.89 | 2.91 | 2.86 | 2.86 | 2.86 | -0.01 (-0.35%) | 1,133,700 |
17 Mar 2004 | MYR | 2.91 | 2.91 | 2.87 | 2.87 | 2.87 | -0.03 (-1.03%) | 1,451,500 |
16 Mar 2004 | MYR | 2.92 | 2.94 | 2.89 | 2.9 | 2.9 | -0.02 (-0.68%) | 658,000 |
15 Mar 2004 | MYR | 2.95 | 2.96 | 2.9 | 2.92 | 2.92 | 0.0 (0.0%) | 821,500 |
12 Mar 2004 | MYR | 2.9 | 2.93 | 2.89 | 2.92 | 2.92 | -0.01 (-0.34%) | 608,400 |
11 Mar 2004 | MYR | 2.89 | 2.93 | 2.87 | 2.93 | 2.93 | +0.04 (+1.38%) | 2,034,600 |
10 Mar 2004 | MYR | 2.91 | 2.92 | 2.88 | 2.89 | 2.89 | -0.01 (-0.34%) | 967,000 |
9 Mar 2004 | MYR | 2.88 | 2.9 | 2.87 | 2.9 | 2.9 | +0.02 (+0.69%) | 869,500 |
8 Mar 2004 | MYR | 2.96 | 2.96 | 2.87 | 2.88 | 2.88 | -0.03 (-1.03%) | 1,401,900 |
5 Mar 2004 | MYR | 2.95 | 2.99 | 2.89 | 2.91 | 2.91 | -0.04 (-1.36%) | 1,227,100 |
4 Mar 2004 | MYR | 2.91 | 2.95 | 2.84 | 2.95 | 2.95 | +0.02 (+0.68%) | 3,554,900 |
3 Mar 2004 | MYR | 3 | 3 | 2.87 | 2.93 | 2.93 | -0.07 (-2.33%) | 2,871,400 |
2 Mar 2004 | MYR | 3 | 3.04 | 2.98 | 3 | 3 | +0.01 (+0.33%) | 1,904,600 |
1 Mar 2004 | MYR | 3.06 | 3.06 | 2.97 | 2.99 | 2.99 | -0.03 (-0.99%) | 3,813,900 |
27 Feb 2004 | MYR | 2.94 | 3.08 | 2.94 | 3.02 | 3.02 | +0.1 (+3.42%) | 5,538,100 |
26 Feb 2004 | MYR | 2.8 | 2.97 | 2.8 | 2.92 | 2.92 | +0.17 (+6.18%) | 8,066,500 |
25 Feb 2004 | MYR | 2.8 | 2.83 | 2.74 | 2.75 | 2.75 | -0.03 (-1.08%) | 1,560,600 |
24 Feb 2004 | MYR | 2.75 | 2.87 | 2.75 | 2.78 | 2.78 | +0.04 (+1.46%) | 3,501,400 |
23 Feb 2004 | MYR | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 2.72 | 2.76 | 2.71 | 2.74 | 2.74 | +0.02 (+0.74%) | 2,474,200 |
19 Feb 2004 | MYR | 2.73 | 2.74 | 2.7 | 2.72 | 2.72 | -0.01 (-0.37%) | 1,230,200 |
18 Feb 2004 | MYR | 2.75 | 2.79 | 2.71 | 2.73 | 2.73 | -0.02 (-0.73%) | 1,217,400 |