Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
17 Feb 2004 | MYR | 2.74 | 2.78 | 2.7 | 2.75 | 2.75 | +0.02 (+0.73%) | 931,600 |
16 Feb 2004 | MYR | 2.68 | 2.77 | 2.67 | 2.73 | 2.73 | +0.06 (+2.25%) | 842,100 |
13 Feb 2004 | MYR | 2.66 | 2.68 | 2.63 | 2.67 | 2.67 | +0.02 (+0.75%) | 1,542,000 |
12 Feb 2004 | MYR | 2.67 | 2.69 | 2.64 | 2.65 | 2.65 | 0.0 (0.0%) | 1,297,900 |
11 Feb 2004 | MYR | 2.68 | 2.68 | 2.62 | 2.65 | 2.65 | -0.03 (-1.12%) | 2,040,000 |
10 Feb 2004 | MYR | 2.72 | 2.72 | 2.64 | 2.68 | 2.68 | -0.04 (-1.47%) | 1,572,400 |
9 Feb 2004 | MYR | 2.74 | 2.78 | 2.7 | 2.72 | 2.72 | +0.02 (+0.74%) | 1,678,700 |
6 Feb 2004 | MYR | 2.73 | 2.82 | 2.69 | 2.7 | 2.7 | 0.0 (0.0%) | 3,058,600 |