Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2004 | MYR | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 2.27 | 2.27 | 2.22 | 2.25 | 2.25 | 0.0 (0.0%) | 103,100 |
19 Feb 2004 | MYR | 2.23 | 2.27 | 2.16 | 2.25 | 2.25 | +0.02 (+0.90%) | 98,500 |
18 Feb 2004 | MYR | 2.15 | 2.28 | 2.15 | 2.23 | 2.23 | +0.08 (+3.72%) | 222,700 |
17 Feb 2004 | MYR | 2.12 | 2.16 | 2.12 | 2.15 | 2.15 | +0.02 (+0.94%) | 84,500 |
16 Feb 2004 | MYR | 2.18 | 2.19 | 2.13 | 2.13 | 2.13 | -0.05 (-2.29%) | 94,900 |
13 Feb 2004 | MYR | 2.2 | 2.2 | 2.17 | 2.18 | 2.18 | -0.01 (-0.46%) | 186,600 |
12 Feb 2004 | MYR | 2.14 | 2.21 | 2.14 | 2.19 | 2.19 | +0.09 (+4.29%) | 84,400 |
11 Feb 2004 | MYR | 2.09 | 2.1 | 2.08 | 2.1 | 2.1 | +0.02 (+0.96%) | 131,000 |
10 Feb 2004 | MYR | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -0.05 (-2.35%) | 53,700 |
9 Feb 2004 | MYR | 2.13 | 2.16 | 2.13 | 2.13 | 2.13 | 0.0 (0.0%) | 77,400 |
6 Feb 2004 | MYR | 2.12 | 2.16 | 2.12 | 2.13 | 2.13 | -0.01 (-0.47%) | 105,100 |
5 Feb 2004 | MYR | 2.19 | 2.2 | 2.13 | 2.14 | 2.14 | -0.04 (-1.83%) | 102,000 |
4 Feb 2004 | MYR | 2.26 | 2.34 | 2.17 | 2.18 | 2.18 | -0.09 (-3.96%) | 230,500 |
3 Feb 2004 | MYR | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 2.15 | 2.27 | 2.15 | 2.27 | 2.27 | +0.12 (+5.58%) | 213,000 |
29 Jan 2004 | MYR | 2.05 | 2.15 | 2.05 | 2.15 | 2.15 | +0.15 (+7.50%) | 425,500 |
28 Jan 2004 | MYR | 2.1 | 2.16 | 2 | 2 | 2 | -0.08 (-3.85%) | 578,300 |
27 Jan 2004 | MYR | 2.15 | 2.19 | 2.05 | 2.08 | 2.08 | -0.02 (-0.95%) | 188,900 |
26 Jan 2004 | MYR | 2.25 | 2.26 | 2.1 | 2.1 | 2.1 | -0.12 (-5.41%) | 365,900 |
23 Jan 2004 | MYR | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 2.25 | 2.25 | 2.19 | 2.22 | 2.22 | -0.01 (-0.45%) | 324,000 |
19 Jan 2004 | MYR | 2.34 | 2.34 | 2.21 | 2.23 | 2.23 | -0.13 (-5.51%) | 257,800 |
16 Jan 2004 | MYR | 2.24 | 2.36 | 2.23 | 2.36 | 2.36 | +0.15 (+6.79%) | 165,100 |
15 Jan 2004 | MYR | 2.36 | 2.36 | 2.16 | 2.21 | 2.21 | -0.15 (-6.36%) | 427,900 |
14 Jan 2004 | MYR | 2.48 | 2.52 | 2.34 | 2.36 | 2.36 | -0.1 (-4.07%) | 377,400 |
13 Jan 2004 | MYR | 2.35 | 2.6 | 2.35 | 2.46 | 2.46 | +0.11 (+4.68%) | 986,700 |