Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2004 | MYR | 2.6 | 2.675 | 2.6 | 2.675 | 2.675 | +0.075 (+2.88%) | 897,400 |
21 May 2004 | MYR | 2.525 | 2.675 | 2.525 | 2.6 | 2.6 | +0.05 (+1.96%) | 1,068,400 |
20 May 2004 | MYR | 2.49 | 2.55 | 2.47 | 2.55 | 2.55 | +0.07 (+2.82%) | 1,022,400 |
19 May 2004 | MYR | 2.49 | 2.525 | 2.47 | 2.48 | 2.48 | +0.01 (+0.40%) | 1,663,200 |
18 May 2004 | MYR | 2.5 | 2.5 | 2.46 | 2.47 | 2.47 | -0.02 (-0.80%) | 1,303,400 |
17 May 2004 | MYR | 2.5 | 2.5 | 2.47 | 2.49 | 2.49 | -0.01 (-0.40%) | 2,126,600 |
14 May 2004 | MYR | 2.525 | 2.525 | 2.48 | 2.5 | 2.5 | -0.025 (-0.99%) | 1,961,600 |
13 May 2004 | MYR | 2.6 | 2.6 | 2.49 | 2.525 | 2.525 | -0.075 (-2.88%) | 1,121,000 |
12 May 2004 | MYR | 2.6 | 2.675 | 2.6 | 2.6 | 2.6 | +0.025 (+0.97%) | 3,636,000 |
11 May 2004 | MYR | 2.65 | 2.675 | 2.525 | 2.575 | 2.575 | -0.1 (-3.74%) | 3,444,400 |
10 May 2004 | MYR | 2.75 | 2.75 | 2.65 | 2.675 | 2.675 | -0.075 (-2.73%) | 2,293,600 |
7 May 2004 | MYR | 2.775 | 2.8 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 3,706,000 |
6 May 2004 | MYR | 2.8 | 2.8 | 2.75 | 2.75 | 2.75 | -0.075 (-2.65%) | 1,878,200 |
5 May 2004 | MYR | 2.8 | 2.825 | 2.7 | 2.825 | 2.825 | +0.025 (+0.89%) | 4,854,600 |
4 May 2004 | MYR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 2.875 | 2.875 | 2.75 | 2.8 | 2.8 | -0.1 (-3.45%) | 3,042,200 |
29 Apr 2004 | MYR | 2.9 | 2.9 | 2.875 | 2.9 | 2.9 | 0.0 (0.0%) | 1,062,200 |
28 Apr 2004 | MYR | 2.925 | 2.925 | 2.9 | 2.9 | 2.9 | -0.025 (-0.85%) | 1,967,600 |
27 Apr 2004 | MYR | 2.925 | 2.925 | 2.9 | 2.925 | 2.925 | 0.0 (0.0%) | 1,923,800 |
26 Apr 2004 | MYR | 2.95 | 2.95 | 2.925 | 2.925 | 2.925 | -0.05 (-1.68%) | 1,100,000 |
23 Apr 2004 | MYR | 2.95 | 2.975 | 2.95 | 2.975 | 2.975 | +0.025 (+0.85%) | 325,600 |
22 Apr 2004 | MYR | 2.925 | 3 | 2.925 | 2.95 | 2.95 | +0.025 (+0.85%) | 1,408,600 |
21 Apr 2004 | MYR | 2.9 | 2.925 | 2.9 | 2.925 | 2.925 | +0.025 (+0.86%) | 888,400 |
20 Apr 2004 | MYR | 2.875 | 2.925 | 2.875 | 2.9 | 2.9 | +0.025 (+0.87%) | 803,400 |
19 Apr 2004 | MYR | 2.9 | 2.9 | 2.85 | 2.875 | 2.875 | -0.05 (-1.71%) | 1,860,600 |
16 Apr 2004 | MYR | 2.9 | 2.975 | 2.875 | 2.925 | 2.925 | +0.075 (+2.63%) | 1,348,400 |
15 Apr 2004 | MYR | 2.9 | 2.9 | 2.8 | 2.85 | 2.85 | -0.075 (-2.56%) | 3,495,800 |
14 Apr 2004 | MYR | 3.025 | 3.025 | 2.9 | 2.925 | 2.925 | -0.125 (-4.10%) | 4,885,000 |
13 Apr 2004 | MYR | 3.1 | 3.1 | 3.025 | 3.05 | 3.05 | -0.025 (-0.81%) | 1,832,200 |