Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2004 | MYR | 0.2025 | 0.24 | 0.2025 | 0.24 | 0.24 | +0.028 (+12.94%) | 8,400 |
23 Apr 2004 | MYR | 0.2725 | 0.2725 | 0.2125 | 0.2125 | 0.2125 | 0.0 (0.0%) | 0 |
22 Apr 2004 | MYR | 0.2375 | 0.2375 | 0.2125 | 0.2125 | 0.2125 | -0.02 (-8.60%) | 0 |
21 Apr 2004 | MYR | 0.22 | 0.2325 | 0.2163 | 0.2325 | 0.2325 | +0.007 (+3.33%) | 19,600 |
20 Apr 2004 | MYR | 0.2225 | 0.225 | 0.2225 | 0.225 | 0.225 | +0.01 (+4.65%) | 52,000 |
19 Apr 2004 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 32,000 |
16 Apr 2004 | MYR | 0.2325 | 0.2325 | 0.215 | 0.215 | 0.215 | +0.003 (+1.18%) | 0 |
15 Apr 2004 | MYR | 0.2125 | 0.2125 | 0.2125 | 0.2125 | 0.2125 | -0.007 (-3.41%) | 20,000 |
14 Apr 2004 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 10,000 |
13 Apr 2004 | MYR | 0.2225 | 0.2275 | 0.2225 | 0.225 | 0.225 | -0.003 (-1.10%) | 54,400 |
12 Apr 2004 | MYR | 0.22 | 0.2275 | 0.22 | 0.2275 | 0.2275 | +0.007 (+3.41%) | 52,000 |
9 Apr 2004 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 20,000 |
8 Apr 2004 | MYR | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.007 (+3.37%) | 25,200 |
7 Apr 2004 | MYR | 0.225 | 0.225 | 0.22 | 0.2225 | 0.2225 | -0.003 (-1.11%) | 24,800 |
6 Apr 2004 | MYR | 0.2175 | 0.225 | 0.2175 | 0.225 | 0.225 | +0.007 (+3.45%) | 30,000 |
5 Apr 2004 | MYR | 0.225 | 0.225 | 0.2175 | 0.2175 | 0.2175 | -0.009 (-3.89%) | 40,000 |
2 Apr 2004 | MYR | 0.225 | 0.23 | 0.225 | 0.2263 | 0.2263 | -0.004 (-1.61%) | 48,000 |
1 Apr 2004 | MYR | 0.23 | 0.2375 | 0.23 | 0.23 | 0.23 | +0.015 (+6.98%) | 304,000 |
31 Mar 2004 | MYR | 0.225 | 0.225 | 0.21 | 0.215 | 0.215 | -0.018 (-7.53%) | 52,000 |
30 Mar 2004 | MYR | 0.2325 | 0.2325 | 0.2325 | 0.2325 | 0.2325 | -0.007 (-3.12%) | 20,000 |
29 Mar 2004 | MYR | 0.2375 | 0.24 | 0.2375 | 0.24 | 0.24 | +0.003 (+1.05%) | 80,400 |
26 Mar 2004 | MYR | 0.24 | 0.24 | 0.2375 | 0.2375 | 0.2375 | -0.01 (-4.04%) | 52,000 |
25 Mar 2004 | MYR | 0.2475 | 0.25 | 0.2475 | 0.2475 | 0.2475 | -0.001 (-0.52%) | 196,400 |
24 Mar 2004 | MYR | 0.2525 | 0.2525 | 0.2488 | 0.2488 | 0.2488 | -0.004 (-1.47%) | 242,000 |
23 Mar 2004 | MYR | 0.2525 | 0.2525 | 0.25 | 0.2525 | 0.2525 | -0.005 (-1.94%) | 72,000 |
22 Mar 2004 | MYR | 0.26 | 0.26 | 0.2575 | 0.2575 | 0.2575 | 0.0 (0.0%) | 28,000 |
19 Mar 2004 | MYR | 0.26 | 0.26 | 0.255 | 0.2575 | 0.2575 | -0.01 (-3.74%) | 20,000 |
18 Mar 2004 | MYR | 0.27 | 0.27 | 0.2675 | 0.2675 | 0.2675 | +0.003 (+0.94%) | 70,400 |
17 Mar 2004 | MYR | 0.2625 | 0.265 | 0.2625 | 0.265 | 0.265 | +0.003 (+0.95%) | 38,800 |
16 Mar 2004 | MYR | 0.25 | 0.2625 | 0.25 | 0.2625 | 0.2625 | -0.005 (-1.87%) | 29,600 |