Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2004 | MYR | 4.42 | 4.42 | 4.04 | 4.2 | 4.2 | -0.04 (-0.94%) | 226,300 |
8 Mar 2004 | MYR | 4.26 | 4.4 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 528,100 |
5 Mar 2004 | MYR | 4.1 | 4.26 | 4.08 | 4.24 | 4.24 | +0.16 (+3.92%) | 226,900 |
4 Mar 2004 | MYR | 4.08 | 4.08 | 4 | 4.08 | 4.08 | -0.02 (-0.49%) | 80,500 |
3 Mar 2004 | MYR | 4.12 | 4.16 | 4 | 4.1 | 4.1 | -0.08 (-1.91%) | 185,800 |
2 Mar 2004 | MYR | 4.2 | 4.2 | 4 | 4.18 | 4.18 | -0.02 (-0.48%) | 296,400 |
1 Mar 2004 | MYR | 4.22 | 4.3 | 4.2 | 4.2 | 4.2 | -0.02 (-0.47%) | 232,600 |
27 Feb 2004 | MYR | 4.28 | 4.34 | 4.2 | 4.22 | 4.22 | -0.04 (-0.94%) | 160,600 |
26 Feb 2004 | MYR | 4.2 | 4.4 | 4.2 | 4.26 | 4.26 | +0.06 (+1.43%) | 412,200 |
25 Feb 2004 | MYR | 4.2 | 4.22 | 4.16 | 4.2 | 4.2 | -0.02 (-0.47%) | 84,000 |
24 Feb 2004 | MYR | 4.14 | 4.22 | 4.14 | 4.22 | 4.22 | +0.08 (+1.93%) | 205,500 |
23 Feb 2004 | MYR | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 4.12 | 4.2 | 4.12 | 4.14 | 4.14 | +0.04 (+0.98%) | 84,400 |
19 Feb 2004 | MYR | 4 | 4.16 | 3.98 | 4.1 | 4.1 | +0.1 (+2.50%) | 140,700 |
18 Feb 2004 | MYR | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 3,000 |
17 Feb 2004 | MYR | 3.88 | 4.06 | 3.88 | 4 | 4 | +0.18 (+4.71%) | 194,500 |
16 Feb 2004 | MYR | 3.82 | 3.84 | 3.82 | 3.82 | 3.82 | +0.04 (+1.06%) | 4,000 |
13 Feb 2004 | MYR | 3.86 | 3.88 | 3.78 | 3.78 | 3.78 | -0.04 (-1.05%) | 49,300 |
12 Feb 2004 | MYR | 3.84 | 3.9 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 28,100 |
11 Feb 2004 | MYR | 3.84 | 3.84 | 3.8 | 3.82 | 3.82 | +0.02 (+0.53%) | 23,000 |
10 Feb 2004 | MYR | 3.8 | 3.82 | 3.76 | 3.8 | 3.8 | +0.06 (+1.60%) | 38,400 |
9 Feb 2004 | MYR | 3.82 | 3.84 | 3.7 | 3.74 | 3.74 | -0.1 (-2.60%) | 73,000 |
6 Feb 2004 | MYR | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0 (0.0%) | 25,000 |
5 Feb 2004 | MYR | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | -0.08 (-2.04%) | 16,500 |
4 Feb 2004 | MYR | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.04 (-1.01%) | 1,000 |
3 Feb 2004 | MYR | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 3.84 | 4 | 3.84 | 3.96 | 3.96 | +0.12 (+3.13%) | 74,300 |
29 Jan 2004 | MYR | 3.82 | 3.86 | 3.82 | 3.84 | 3.84 | -0.02 (-0.52%) | 16,500 |
28 Jan 2004 | MYR | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | +0.02 (+0.52%) | 36,100 |