Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2004 | MYR | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 141,100 |
9 Feb 2004 | MYR | 2.17 | 2.19 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 159,000 |
6 Feb 2004 | MYR | 2.19 | 2.2 | 2.16 | 2.17 | 2.17 | -0.02 (-0.91%) | 187,700 |
5 Feb 2004 | MYR | 2.15 | 2.19 | 2.14 | 2.19 | 2.19 | +0.04 (+1.86%) | 117,700 |
4 Feb 2004 | MYR | 2.16 | 2.17 | 2.13 | 2.15 | 2.15 | -0.01 (-0.46%) | 152,100 |
3 Feb 2004 | MYR | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 2.18 | 2.2 | 2.13 | 2.16 | 2.16 | -0.02 (-0.92%) | 209,100 |
29 Jan 2004 | MYR | 2.18 | 2.19 | 2.15 | 2.18 | 2.18 | 0.0 (0.0%) | 183,300 |
28 Jan 2004 | MYR | 2.22 | 2.23 | 2.16 | 2.18 | 2.18 | -0.04 (-1.80%) | 110,000 |
27 Jan 2004 | MYR | 2.28 | 2.29 | 2.16 | 2.22 | 2.22 | -0.06 (-2.63%) | 218,000 |
26 Jan 2004 | MYR | 2.2 | 2.35 | 2.16 | 2.28 | 2.28 | +0.08 (+3.64%) | 232,200 |
23 Jan 2004 | MYR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 2.18 | 2.2 | 2.15 | 2.2 | 2.2 | +0.02 (+0.92%) | 163,700 |
19 Jan 2004 | MYR | 2.21 | 2.23 | 2.15 | 2.18 | 2.18 | -0.03 (-1.36%) | 160,100 |
16 Jan 2004 | MYR | 2.26 | 2.28 | 2.2 | 2.21 | 2.21 | -0.05 (-2.21%) | 192,000 |
15 Jan 2004 | MYR | 2.28 | 2.29 | 2.22 | 2.26 | 2.26 | -0.01 (-0.44%) | 88,900 |
14 Jan 2004 | MYR | 2.28 | 2.28 | 2.24 | 2.27 | 2.27 | -0.03 (-1.30%) | 118,600 |
13 Jan 2004 | MYR | 2.31 | 2.32 | 2.23 | 2.3 | 2.3 | 0.0 (0.0%) | 206,700 |
12 Jan 2004 | MYR | 2.33 | 2.35 | 2.28 | 2.3 | 2.3 | -0.03 (-1.29%) | 145,800 |
9 Jan 2004 | MYR | 2.37 | 2.37 | 2.32 | 2.33 | 2.33 | -0.03 (-1.27%) | 128,500 |
8 Jan 2004 | MYR | 2.3 | 2.36 | 2.28 | 2.36 | 2.36 | +0.07 (+3.06%) | 188,100 |
7 Jan 2004 | MYR | 2.26 | 2.29 | 2.26 | 2.29 | 2.29 | +0.03 (+1.33%) | 121,300 |
6 Jan 2004 | MYR | 2.27 | 2.31 | 2.24 | 2.26 | 2.26 | -0.01 (-0.44%) | 88,500 |
5 Jan 2004 | MYR | 2.25 | 2.27 | 2.22 | 2.27 | 2.27 | +0.02 (+0.89%) | 133,800 |
2 Jan 2004 | MYR | 2.27 | 2.28 | 2.23 | 2.25 | 2.25 | -0.02 (-0.88%) | 90,900 |
1 Jan 2004 | MYR | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 2.28 | 2.28 | 2.25 | 2.27 | 2.27 | -0.01 (-0.44%) | 81,300 |