Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2004 | MYR | 4.92 | 4.92 | 4.8 | 4.92 | 4.92 | 0.0 (0.0%) | 1,146,250 |
29 Mar 2004 | MYR | 4.92 | 4.92 | 4.76 | 4.92 | 4.92 | -0.12 (-2.38%) | 1,499,250 |
26 Mar 2004 | MYR | 5.08 | 5.12 | 4.96 | 5.04 | 5.04 | +0.04 (+0.80%) | 704,000 |
25 Mar 2004 | MYR | 5.08 | 5.08 | 4.96 | 5 | 5 | -0.12 (-2.34%) | 2,426,500 |
24 Mar 2004 | MYR | 5.04 | 5.12 | 4.96 | 5.12 | 5.12 | +0.08 (+1.59%) | 2,758,250 |
23 Mar 2004 | MYR | 5.4 | 5.4 | 4.92 | 5.04 | 5.04 | -0.24 (-4.55%) | 4,314,500 |
22 Mar 2004 | MYR | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.0 (0.0%) | 0 |
19 Mar 2004 | MYR | 5.08 | 5.32 | 5.04 | 5.28 | 5.28 | +0.24 (+4.76%) | 3,026,250 |
18 Mar 2004 | MYR | 5.04 | 5.2 | 5 | 5.04 | 5.04 | 0.0 (0.0%) | 3,729,500 |
17 Mar 2004 | MYR | 4.68 | 5.04 | 4.68 | 5.04 | 5.04 | +0.36 (+7.69%) | 5,298,250 |
16 Mar 2004 | MYR | 4.64 | 4.68 | 4.56 | 4.68 | 4.68 | +0.04 (+0.86%) | 1,154,500 |
15 Mar 2004 | MYR | 4.6 | 4.76 | 4.56 | 4.64 | 4.64 | +0.08 (+1.75%) | 2,989,750 |
12 Mar 2004 | MYR | 4.56 | 4.6 | 4.48 | 4.56 | 4.56 | 0.0 (0.0%) | 1,901,250 |
11 Mar 2004 | MYR | 4.56 | 4.56 | 4.44 | 4.56 | 4.56 | 0.0 (0.0%) | 720,750 |
10 Mar 2004 | MYR | 4.56 | 4.64 | 4.48 | 4.56 | 4.56 | +0.04 (+0.88%) | 2,056,250 |
9 Mar 2004 | MYR | 4.52 | 4.56 | 4.44 | 4.52 | 4.52 | 0.0 (0.0%) | 2,071,750 |
8 Mar 2004 | MYR | 4.52 | 4.52 | 4.4 | 4.52 | 4.52 | 0.0 (0.0%) | 944,000 |
5 Mar 2004 | MYR | 4.56 | 4.6 | 4.44 | 4.52 | 4.52 | -0.04 (-0.88%) | 1,465,000 |
4 Mar 2004 | MYR | 4.48 | 4.56 | 4.36 | 4.56 | 4.56 | +0.08 (+1.79%) | 1,045,000 |
3 Mar 2004 | MYR | 4.52 | 4.52 | 4.28 | 4.48 | 4.48 | -0.04 (-0.88%) | 1,840,500 |
2 Mar 2004 | MYR | 4.48 | 4.56 | 4.4 | 4.52 | 4.52 | +0.2 (+4.63%) | 3,709,250 |
1 Mar 2004 | MYR | 4.32 | 4.36 | 4.24 | 4.32 | 4.32 | 0.0 (0.0%) | 2,083,750 |
27 Feb 2004 | MYR | 4.36 | 4.48 | 4.28 | 4.32 | 4.32 | +0.04 (+0.93%) | 4,403,500 |
26 Feb 2004 | MYR | 4.32 | 4.4 | 4.12 | 4.28 | 4.28 | -0.04 (-0.93%) | 3,395,500 |
25 Feb 2004 | MYR | 4.52 | 4.52 | 4.2 | 4.32 | 4.32 | -0.16 (-3.57%) | 2,858,500 |
24 Feb 2004 | MYR | 4.52 | 4.6 | 4.4 | 4.48 | 4.48 | +0.04 (+0.90%) | 7,711,250 |
23 Feb 2004 | MYR | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 4.4 | 4.52 | 4.32 | 4.44 | 4.44 | +0.08 (+1.83%) | 5,923,000 |
19 Feb 2004 | MYR | 4.24 | 4.36 | 4.12 | 4.36 | 4.36 | +0.16 (+3.81%) | 3,640,500 |
18 Feb 2004 | MYR | 4.4 | 4.56 | 3.92 | 4.2 | 4.2 | -0.12 (-2.78%) | 7,118,500 |