Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2004 | MYR | 3.16 | 3.16 | 3.1 | 3.1 | 3.1 | -0.14 (-4.32%) | 53,500 |
29 Mar 2004 | MYR | 3.3 | 3.3 | 3.24 | 3.24 | 3.24 | -0.04 (-1.22%) | 86,700 |
26 Mar 2004 | MYR | 3.26 | 3.38 | 3.26 | 3.28 | 3.28 | +0.04 (+1.23%) | 222,000 |
25 Mar 2004 | MYR | 3.1 | 3.36 | 3.1 | 3.24 | 3.24 | +0.16 (+5.19%) | 181,400 |
24 Mar 2004 | MYR | 3.14 | 3.16 | 3.06 | 3.08 | 3.08 | -0.1 (-3.14%) | 150,300 |
23 Mar 2004 | MYR | 3.16 | 3.2 | 3.06 | 3.18 | 3.18 | 0.0 (0.0%) | 64,100 |
22 Mar 2004 | MYR | 3.28 | 3.28 | 3.16 | 3.18 | 3.18 | +0.04 (+1.27%) | 106,400 |
19 Mar 2004 | MYR | 3.2 | 3.24 | 3.12 | 3.14 | 3.14 | -0.04 (-1.26%) | 71,600 |
18 Mar 2004 | MYR | 3.16 | 3.32 | 3.16 | 3.18 | 3.18 | +0.08 (+2.58%) | 275,000 |
17 Mar 2004 | MYR | 2.93 | 3.12 | 2.93 | 3.1 | 3.1 | +0.18 (+6.16%) | 89,700 |
16 Mar 2004 | MYR | 2.86 | 2.95 | 2.86 | 2.92 | 2.92 | +0.07 (+2.46%) | 135,000 |
15 Mar 2004 | MYR | 2.92 | 2.92 | 2.85 | 2.85 | 2.85 | -0.05 (-1.72%) | 78,600 |
12 Mar 2004 | MYR | 2.9 | 2.93 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 94,100 |
11 Mar 2004 | MYR | 2.95 | 2.95 | 2.89 | 2.9 | 2.9 | -0.04 (-1.36%) | 81,800 |
10 Mar 2004 | MYR | 2.94 | 2.94 | 2.9 | 2.94 | 2.94 | -0.01 (-0.34%) | 136,100 |
9 Mar 2004 | MYR | 2.93 | 2.98 | 2.93 | 2.95 | 2.95 | +0.04 (+1.37%) | 136,600 |
8 Mar 2004 | MYR | 2.92 | 2.98 | 2.9 | 2.91 | 2.91 | 0.0 (0.0%) | 171,300 |
5 Mar 2004 | MYR | 2.98 | 3.06 | 2.91 | 2.91 | 2.91 | -0.07 (-2.35%) | 234,500 |
4 Mar 2004 | MYR | 2.95 | 3.08 | 2.8 | 2.98 | 2.98 | +0.01 (+0.34%) | 429,100 |
3 Mar 2004 | MYR | 3.08 | 3.08 | 2.95 | 2.97 | 2.97 | -0.11 (-3.57%) | 234,700 |
2 Mar 2004 | MYR | 3.1 | 3.2 | 3.04 | 3.08 | 3.08 | +0.06 (+1.99%) | 294,900 |
1 Mar 2004 | MYR | 3.18 | 3.22 | 3 | 3.02 | 3.02 | -0.16 (-5.03%) | 273,200 |
27 Feb 2004 | MYR | 3.34 | 3.34 | 3.16 | 3.18 | 3.18 | -0.16 (-4.79%) | 633,700 |
26 Feb 2004 | MYR | 3.36 | 3.46 | 3.32 | 3.34 | 3.34 | -0.02 (-0.60%) | 238,000 |
25 Feb 2004 | MYR | 3.38 | 3.38 | 3.3 | 3.36 | 3.36 | -0.06 (-1.75%) | 223,400 |
24 Feb 2004 | MYR | 3.6 | 3.6 | 3.4 | 3.42 | 3.42 | -0.08 (-2.29%) | 347,100 |
23 Feb 2004 | MYR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 3.2 | 3.66 | 3.2 | 3.5 | 3.5 | +0.12 (+3.55%) | 1,039,600 |
19 Feb 2004 | MYR | 3.46 | 3.5 | 3.18 | 3.38 | 3.38 | -0.08 (-2.31%) | 511,900 |
18 Feb 2004 | MYR | 3.5 | 3.54 | 3.3 | 3.46 | 3.46 | -0.3 (-7.98%) | 637,200 |