Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2004 | MYR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 2.2 | 2.22 | 2.18 | 2.2 | 2.2 | 0.0 (0.0%) | 183,000 |
29 Apr 2004 | MYR | 2.18 | 2.2 | 2.18 | 2.2 | 2.2 | +0.01 (+0.46%) | 162,300 |
28 Apr 2004 | MYR | 2.21 | 2.21 | 2.16 | 2.19 | 2.19 | -0.02 (-0.90%) | 201,300 |
27 Apr 2004 | MYR | 2.18 | 2.21 | 2.15 | 2.21 | 2.21 | +0.04 (+1.84%) | 275,400 |
26 Apr 2004 | MYR | 2.18 | 2.18 | 2.15 | 2.17 | 2.17 | -0.01 (-0.46%) | 186,700 |
23 Apr 2004 | MYR | 2.19 | 2.2 | 2.16 | 2.18 | 2.18 | -0.01 (-0.46%) | 119,400 |
22 Apr 2004 | MYR | 2.2 | 2.2 | 2.17 | 2.19 | 2.19 | 0.0 (0.0%) | 169,000 |
21 Apr 2004 | MYR | 2.2 | 2.22 | 2.17 | 2.19 | 2.19 | -0.03 (-1.35%) | 220,800 |
20 Apr 2004 | MYR | 2.19 | 2.22 | 2.14 | 2.22 | 2.22 | +0.03 (+1.37%) | 236,100 |
19 Apr 2004 | MYR | 2.21 | 2.23 | 2.16 | 2.19 | 2.19 | -0.02 (-0.90%) | 131,500 |
16 Apr 2004 | MYR | 2.17 | 2.22 | 2.17 | 2.21 | 2.21 | +0.03 (+1.38%) | 141,300 |
15 Apr 2004 | MYR | 2.23 | 2.25 | 2.11 | 2.18 | 2.18 | -0.05 (-2.24%) | 319,500 |
14 Apr 2004 | MYR | 2.28 | 2.28 | 2.22 | 2.23 | 2.23 | -0.05 (-2.19%) | 126,500 |
13 Apr 2004 | MYR | 2.32 | 2.34 | 2.26 | 2.28 | 2.28 | -0.04 (-1.72%) | 179,000 |
12 Apr 2004 | MYR | 2.32 | 2.35 | 2.29 | 2.32 | 2.32 | +0.03 (+1.31%) | 301,200 |
9 Apr 2004 | MYR | 2.25 | 2.4 | 2.25 | 2.29 | 2.29 | +0.04 (+1.78%) | 1,019,300 |
8 Apr 2004 | MYR | 2.25 | 2.28 | 2.2 | 2.25 | 2.25 | 0.0 (0.0%) | 146,400 |
7 Apr 2004 | MYR | 2.23 | 2.25 | 2.23 | 2.25 | 2.25 | +0.02 (+0.90%) | 142,300 |
6 Apr 2004 | MYR | 2.23 | 2.24 | 2.22 | 2.23 | 2.23 | 0.0 (0.0%) | 115,500 |
5 Apr 2004 | MYR | 2.25 | 2.25 | 2.2 | 2.23 | 2.23 | +0.02 (+0.90%) | 104,100 |
2 Apr 2004 | MYR | 2.24 | 2.24 | 2.15 | 2.21 | 2.21 | 0.0 (0.0%) | 49,000 |
1 Apr 2004 | MYR | 2.25 | 2.25 | 2.2 | 2.21 | 2.21 | 0.0 (0.0%) | 77,400 |
31 Mar 2004 | MYR | 2.22 | 2.22 | 2.2 | 2.21 | 2.21 | -0.01 (-0.45%) | 58,600 |
30 Mar 2004 | MYR | 2.24 | 2.26 | 2.22 | 2.22 | 2.22 | -0.02 (-0.89%) | 107,900 |
29 Mar 2004 | MYR | 2.27 | 2.27 | 2.23 | 2.24 | 2.24 | -0.01 (-0.44%) | 87,800 |
26 Mar 2004 | MYR | 2.19 | 2.28 | 2.19 | 2.25 | 2.25 | +0.05 (+2.27%) | 224,200 |
25 Mar 2004 | MYR | 2.32 | 2.32 | 2.2 | 2.2 | 2.2 | -0.09 (-3.93%) | 208,600 |
24 Mar 2004 | MYR | 2.31 | 2.32 | 2.27 | 2.29 | 2.29 | 0.0 (0.0%) | 195,700 |