Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2004 | MYR | 3.8 | 3.88 | 3.8 | 3.88 | 3.88 | 0.0 (0.0%) | 13,200 |
21 Apr 2004 | MYR | 3.84 | 3.88 | 3.74 | 3.88 | 3.88 | 0.0 (0.0%) | 16,000 |
20 Apr 2004 | MYR | 3.82 | 3.88 | 3.62 | 3.88 | 3.88 | +0.08 (+2.11%) | 83,700 |
19 Apr 2004 | MYR | 3.8 | 3.82 | 3.8 | 3.8 | 3.8 | -0.1 (-2.56%) | 2,500 |
16 Apr 2004 | MYR | 3.88 | 3.9 | 3.88 | 3.9 | 3.9 | 0.0 (0.0%) | 31,100 |
15 Apr 2004 | MYR | 3.78 | 3.9 | 3.78 | 3.9 | 3.9 | -0.02 (-0.51%) | 24,000 |
14 Apr 2004 | MYR | 3.9 | 3.92 | 3.84 | 3.92 | 3.92 | -0.02 (-0.51%) | 34,600 |
13 Apr 2004 | MYR | 3.92 | 3.94 | 3.9 | 3.94 | 3.94 | -0.02 (-0.51%) | 34,000 |
12 Apr 2004 | MYR | 3.92 | 3.96 | 3.88 | 3.96 | 3.96 | 0.0 (0.0%) | 21,000 |
9 Apr 2004 | MYR | 3.9 | 3.96 | 3.9 | 3.96 | 3.96 | 0.0 (0.0%) | 21,200 |
8 Apr 2004 | MYR | 3.9 | 3.96 | 3.88 | 3.96 | 3.96 | 0.0 (0.0%) | 55,000 |
7 Apr 2004 | MYR | 3.96 | 3.96 | 3.9 | 3.96 | 3.96 | 0.0 (0.0%) | 62,400 |
6 Apr 2004 | MYR | 3.88 | 3.96 | 3.88 | 3.96 | 3.96 | 0.0 (0.0%) | 44,600 |
5 Apr 2004 | MYR | 3.96 | 3.96 | 3.88 | 3.96 | 3.96 | +0.02 (+0.51%) | 72,400 |
2 Apr 2004 | MYR | 3.9 | 3.96 | 3.9 | 3.94 | 3.94 | -0.02 (-0.51%) | 22,000 |
1 Apr 2004 | MYR | 3.96 | 3.96 | 3.7 | 3.96 | 3.96 | -0.04 (-1%) | 59,400 |
31 Mar 2004 | MYR | 3.9 | 4 | 3.86 | 4 | 4 | +0.04 (+1.01%) | 88,800 |
30 Mar 2004 | MYR | 3.94 | 3.96 | 3.88 | 3.96 | 3.96 | 0.0 (0.0%) | 43,000 |
29 Mar 2004 | MYR | 4 | 4 | 3.94 | 3.96 | 3.96 | -0.04 (-1%) | 58,700 |
26 Mar 2004 | MYR | 4.04 | 4.04 | 3.92 | 4 | 4 | +0.3 (+8.11%) | 51,200 |
25 Mar 2004 | MYR | 4.12 | 4.14 | 3.7 | 3.7 | 3.7 | -0.42 (-10.19%) | 71,000 |
24 Mar 2004 | MYR | 4.08 | 4.12 | 4.06 | 4.12 | 4.12 | +0.04 (+0.98%) | 61,600 |
23 Mar 2004 | MYR | 4.1 | 4.14 | 4.04 | 4.08 | 4.08 | +0.08 (+2%) | 123,500 |
22 Mar 2004 | MYR | 3.96 | 4.1 | 3.9 | 4 | 4 | 0.0 (0.0%) | 48,200 |
19 Mar 2004 | MYR | 3.96 | 4 | 3.9 | 4 | 4 | 0.0 (0.0%) | 50,400 |
18 Mar 2004 | MYR | 3.84 | 4 | 3.82 | 4 | 4 | +0.16 (+4.17%) | 136,000 |
17 Mar 2004 | MYR | 3.92 | 3.92 | 3.84 | 3.84 | 3.84 | -0.08 (-2.04%) | 125,200 |
16 Mar 2004 | MYR | 3.92 | 3.92 | 3.9 | 3.92 | 3.92 | -0.02 (-0.51%) | 36,900 |
15 Mar 2004 | MYR | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | -0.08 (-1.99%) | 166,000 |
12 Mar 2004 | MYR | 4 | 4.08 | 3.98 | 4.02 | 4.02 | -0.02 (-0.50%) | 169,500 |