Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2004 | MYR | 3.2 | 3.2 | 3.15 | 3.175 | 3.175 | -0.025 (-0.78%) | 4,482,200 |
2 Mar 2004 | MYR | 3.2 | 3.2 | 3.175 | 3.2 | 3.2 | 0.0 (0.0%) | 4,163,000 |
1 Mar 2004 | MYR | 3.2 | 3.225 | 3.175 | 3.2 | 3.2 | 0.0 (0.0%) | 3,019,600 |
27 Feb 2004 | MYR | 3.175 | 3.2 | 3.15 | 3.2 | 3.2 | 0.0 (0.0%) | 9,394,200 |
26 Feb 2004 | MYR | 3.15 | 3.225 | 3.15 | 3.2 | 3.2 | +0.075 (+2.40%) | 8,255,600 |
25 Feb 2004 | MYR | 3.2 | 3.225 | 3.125 | 3.125 | 3.125 | -0.05 (-1.57%) | 3,867,000 |
24 Feb 2004 | MYR | 3.225 | 3.25 | 3.175 | 3.175 | 3.175 | -0.05 (-1.55%) | 3,962,400 |
23 Feb 2004 | MYR | 3.225 | 3.225 | 3.225 | 3.225 | 3.225 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 3.175 | 3.25 | 3.175 | 3.225 | 3.225 | +0.05 (+1.57%) | 6,992,400 |
19 Feb 2004 | MYR | 3.2 | 3.225 | 3.15 | 3.175 | 3.175 | -0.05 (-1.55%) | 2,132,000 |
18 Feb 2004 | MYR | 3.25 | 3.3 | 3.15 | 3.225 | 3.225 | -0.025 (-0.77%) | 7,702,600 |
17 Feb 2004 | MYR | 3.15 | 3.25 | 3.15 | 3.25 | 3.25 | +0.1 (+3.17%) | 5,165,000 |
16 Feb 2004 | MYR | 3.075 | 3.15 | 3.05 | 3.15 | 3.15 | +0.1 (+3.28%) | 5,717,400 |
13 Feb 2004 | MYR | 3.075 | 3.075 | 2.975 | 3.05 | 3.05 | -0.025 (-0.81%) | 11,342,800 |
12 Feb 2004 | MYR | 3.1 | 3.1 | 3.025 | 3.075 | 3.075 | -0.025 (-0.81%) | 7,191,200 |
11 Feb 2004 | MYR | 3.125 | 3.125 | 3.05 | 3.1 | 3.1 | 0.0 (0.0%) | 5,596,200 |