Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2004 | MYR | 2.34 | 2.34 | 2.28 | 2.29 | 2.29 | -0.04 (-1.72%) | 181,100 |
22 Mar 2004 | MYR | 2.34 | 2.36 | 2.32 | 2.33 | 2.33 | +0.01 (+0.43%) | 168,800 |
19 Mar 2004 | MYR | 2.32 | 2.36 | 2.3 | 2.32 | 2.32 | 0.0 (0.0%) | 202,500 |
18 Mar 2004 | MYR | 2.28 | 2.35 | 2.28 | 2.32 | 2.32 | +0.04 (+1.75%) | 265,000 |
17 Mar 2004 | MYR | 2.25 | 2.28 | 2.24 | 2.28 | 2.28 | +0.02 (+0.88%) | 197,600 |
16 Mar 2004 | MYR | 2.27 | 2.27 | 2.23 | 2.26 | 2.26 | -0.01 (-0.44%) | 154,900 |
15 Mar 2004 | MYR | 2.25 | 2.27 | 2.23 | 2.27 | 2.27 | +0.02 (+0.89%) | 207,200 |
12 Mar 2004 | MYR | 2.25 | 2.25 | 2.22 | 2.25 | 2.25 | 0.0 (0.0%) | 222,200 |
11 Mar 2004 | MYR | 2.27 | 2.27 | 2.23 | 2.25 | 2.25 | 0.0 (0.0%) | 209,600 |
10 Mar 2004 | MYR | 2.25 | 2.26 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 237,800 |
9 Mar 2004 | MYR | 2.22 | 2.25 | 2.21 | 2.25 | 2.25 | +0.03 (+1.35%) | 248,200 |
8 Mar 2004 | MYR | 2.21 | 2.25 | 2.19 | 2.22 | 2.22 | +0.01 (+0.45%) | 284,000 |
5 Mar 2004 | MYR | 2.22 | 2.23 | 2.19 | 2.21 | 2.21 | -0.01 (-0.45%) | 215,800 |
4 Mar 2004 | MYR | 2.15 | 2.23 | 2.14 | 2.22 | 2.22 | +0.06 (+2.78%) | 231,500 |
3 Mar 2004 | MYR | 2.19 | 2.21 | 2.13 | 2.16 | 2.16 | -0.03 (-1.37%) | 251,900 |
2 Mar 2004 | MYR | 2.24 | 2.25 | 2.19 | 2.19 | 2.19 | -0.05 (-2.23%) | 300,400 |
1 Mar 2004 | MYR | 2.25 | 2.27 | 2.22 | 2.24 | 2.24 | -0.01 (-0.44%) | 264,500 |
27 Feb 2004 | MYR | 2.25 | 2.27 | 2.22 | 2.25 | 2.25 | 0.0 (0.0%) | 214,900 |
26 Feb 2004 | MYR | 2.24 | 2.25 | 2.19 | 2.25 | 2.25 | +0.01 (+0.45%) | 296,600 |
25 Feb 2004 | MYR | 2.26 | 2.28 | 2.22 | 2.24 | 2.24 | -0.02 (-0.88%) | 251,500 |
24 Feb 2004 | MYR | 2.27 | 2.28 | 2.23 | 2.26 | 2.26 | -0.01 (-0.44%) | 186,500 |
23 Feb 2004 | MYR | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 2.26 | 2.28 | 2.26 | 2.27 | 2.27 | +0.01 (+0.44%) | 115,400 |
19 Feb 2004 | MYR | 2.26 | 2.31 | 2.25 | 2.26 | 2.26 | 0.0 (0.0%) | 288,600 |
18 Feb 2004 | MYR | 2.26 | 2.29 | 2.25 | 2.26 | 2.26 | 0.0 (0.0%) | 219,800 |
17 Feb 2004 | MYR | 2.22 | 2.27 | 2.22 | 2.26 | 2.26 | +0.03 (+1.35%) | 174,600 |
16 Feb 2004 | MYR | 2.23 | 2.24 | 2.21 | 2.23 | 2.23 | 0.0 (0.0%) | 177,300 |
13 Feb 2004 | MYR | 2.17 | 2.23 | 2.14 | 2.23 | 2.23 | +0.06 (+2.76%) | 168,900 |
12 Feb 2004 | MYR | 2.16 | 2.18 | 2.15 | 2.17 | 2.17 | +0.01 (+0.46%) | 184,600 |
11 Feb 2004 | MYR | 2.17 | 2.18 | 2.14 | 2.16 | 2.16 | -0.01 (-0.46%) | 179,000 |