Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2004 | MYR | 4.72 | 4.8 | 4.24 | 4.32 | 4.32 | -0.6 (-12.20%) | 5,158,250 |
16 Feb 2004 | MYR | 4.92 | 5.04 | 4.84 | 4.92 | 4.92 | 0.0 (0.0%) | 1,280,750 |
13 Feb 2004 | MYR | 5 | 5 | 4.76 | 4.92 | 4.92 | -0.04 (-0.81%) | 1,444,500 |
12 Feb 2004 | MYR | 5.12 | 5.12 | 4.88 | 4.96 | 4.96 | -0.12 (-2.36%) | 1,191,250 |
11 Feb 2004 | MYR | 5.12 | 5.2 | 5.04 | 5.08 | 5.08 | 0.0 (0.0%) | 1,326,250 |
10 Feb 2004 | MYR | 5.08 | 5.16 | 5.04 | 5.08 | 5.08 | +0.04 (+0.79%) | 681,250 |
9 Feb 2004 | MYR | 5.16 | 5.28 | 5.04 | 5.04 | 5.04 | +0.04 (+0.80%) | 2,284,250 |
6 Feb 2004 | MYR | 5.12 | 5.2 | 5 | 5 | 5 | -0.2 (-3.85%) | 2,447,250 |
5 Feb 2004 | MYR | 5.2 | 5.24 | 4.92 | 5.2 | 5.2 | -0.12 (-2.26%) | 3,467,500 |
4 Feb 2004 | MYR | 5.4 | 5.4 | 5.2 | 5.32 | 5.32 | -0.12 (-2.21%) | 556,250 |
3 Feb 2004 | MYR | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 5.48 | 5.48 | 5.36 | 5.44 | 5.44 | -0.08 (-1.45%) | 240,500 |
29 Jan 2004 | MYR | 5.4 | 5.52 | 5.4 | 5.52 | 5.52 | +0.04 (+0.73%) | 327,250 |
28 Jan 2004 | MYR | 5.6 | 5.6 | 5.32 | 5.48 | 5.48 | -0.04 (-0.72%) | 986,500 |
27 Jan 2004 | MYR | 5.72 | 5.72 | 5.4 | 5.52 | 5.52 | -0.12 (-2.13%) | 314,500 |
26 Jan 2004 | MYR | 5.68 | 5.92 | 5.64 | 5.64 | 5.64 | -0.04 (-0.70%) | 471,500 |
23 Jan 2004 | MYR | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 5.68 | 5.68 | 5.56 | 5.68 | 5.68 | 0.0 (0.0%) | 1,254,000 |
19 Jan 2004 | MYR | 5.68 | 5.68 | 5.6 | 5.68 | 5.68 | 0.0 (0.0%) | 405,500 |
16 Jan 2004 | MYR | 5.64 | 5.72 | 5.6 | 5.68 | 5.68 | +0.08 (+1.43%) | 1,186,750 |
15 Jan 2004 | MYR | 5.76 | 5.8 | 5.56 | 5.6 | 5.6 | -0.12 (-2.10%) | 1,003,250 |
14 Jan 2004 | MYR | 5.6 | 5.8 | 5.52 | 5.72 | 5.72 | +0.08 (+1.42%) | 1,406,500 |
13 Jan 2004 | MYR | 5.68 | 5.72 | 5.6 | 5.64 | 5.64 | -0.08 (-1.40%) | 223,750 |
12 Jan 2004 | MYR | 5.76 | 5.76 | 5.64 | 5.72 | 5.72 | 0.0 (0.0%) | 550,500 |
9 Jan 2004 | MYR | 5.72 | 5.76 | 5.68 | 5.72 | 5.72 | 0.0 (0.0%) | 519,000 |
8 Jan 2004 | MYR | 5.76 | 5.76 | 5.68 | 5.72 | 5.72 | 0.0 (0.0%) | 761,250 |
7 Jan 2004 | MYR | 5.8 | 5.8 | 5.68 | 5.72 | 5.72 | -0.04 (-0.69%) | 1,396,000 |