Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2004 | MYR | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.02 (-0.52%) | 2,400 |
26 Jan 2004 | MYR | 3.86 | 3.9 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 36,900 |
23 Jan 2004 | MYR | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 3.88 | 3.88 | 3.84 | 3.86 | 3.86 | -0.04 (-1.03%) | 33,000 |
19 Jan 2004 | MYR | 3.94 | 3.96 | 3.9 | 3.9 | 3.9 | -0.08 (-2.01%) | 19,900 |
16 Jan 2004 | MYR | 3.96 | 3.98 | 3.82 | 3.98 | 3.98 | 0.0 (0.0%) | 44,700 |
15 Jan 2004 | MYR | 3.96 | 3.98 | 3.84 | 3.98 | 3.98 | +0.1 (+2.58%) | 69,200 |
14 Jan 2004 | MYR | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 20,100 |
13 Jan 2004 | MYR | 4.04 | 4.04 | 3.88 | 3.88 | 3.88 | -0.02 (-0.51%) | 23,500 |
12 Jan 2004 | MYR | 4.04 | 4.04 | 3.9 | 3.9 | 3.9 | -0.14 (-3.47%) | 44,600 |
9 Jan 2004 | MYR | 4 | 4.06 | 4 | 4.04 | 4.04 | +0.02 (+0.50%) | 35,600 |
8 Jan 2004 | MYR | 4 | 4.08 | 4 | 4.02 | 4.02 | +0.02 (+0.50%) | 127,900 |
7 Jan 2004 | MYR | 3.9 | 4 | 3.9 | 4 | 4 | +0.1 (+2.56%) | 57,200 |
6 Jan 2004 | MYR | 3.96 | 3.98 | 3.9 | 3.9 | 3.9 | -0.06 (-1.52%) | 37,400 |
5 Jan 2004 | MYR | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -0.1 (-2.46%) | 17,000 |
2 Jan 2004 | MYR | 4 | 4.06 | 3.96 | 4.06 | 4.06 | 0.0 (0.0%) | 40,200 |
1 Jan 2004 | MYR | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 4.02 | 4.06 | 3.98 | 4.06 | 4.06 | -0.02 (-0.49%) | 48,300 |
30 Dec 2003 | MYR | 3.96 | 4.08 | 3.96 | 4.08 | 4.08 | +0.08 (+2%) | 70,500 |
29 Dec 2003 | MYR | 4.02 | 4.02 | 3.9 | 4 | 4 | 0.0 (0.0%) | 40,300 |
26 Dec 2003 | MYR | 3.88 | 4 | 3.8 | 4 | 4 | +0.12 (+3.09%) | 105,200 |
25 Dec 2003 | MYR | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 3.88 | 3.88 | 3.82 | 3.88 | 3.88 | 0.0 (0.0%) | 47,500 |
23 Dec 2003 | MYR | 3.86 | 3.88 | 3.78 | 3.88 | 3.88 | -0.08 (-2.02%) | 44,500 |
22 Dec 2003 | MYR | 3.96 | 3.96 | 3.88 | 3.96 | 3.96 | -0.02 (-0.50%) | 29,300 |
19 Dec 2003 | MYR | 3.92 | 3.98 | 3.86 | 3.98 | 3.98 | 0.0 (0.0%) | 71,200 |
18 Dec 2003 | MYR | 3.96 | 3.98 | 3.86 | 3.98 | 3.98 | 0.0 (0.0%) | 136,700 |
17 Dec 2003 | MYR | 4.1 | 4.1 | 3.82 | 3.98 | 3.98 | -0.12 (-2.93%) | 182,000 |