Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2004 | MYR | 2.19 | 2.19 | 2.15 | 2.15 | 2.15 | -0.05 (-2.27%) | 0 |
3 Mar 2004 | MYR | 2.2 | 2.2 | 2.1 | 2.2 | 2.2 | 0.0 (0.0%) | 29,000 |
2 Mar 2004 | MYR | 2.22 | 2.23 | 2.2 | 2.2 | 2.2 | -0.02 (-0.90%) | 106,200 |
1 Mar 2004 | MYR | 2.3 | 2.3 | 2.22 | 2.22 | 2.22 | -0.17 (-7.11%) | 0 |
27 Feb 2004 | MYR | 2.48 | 2.48 | 2.37 | 2.39 | 2.39 | -0.03 (-1.24%) | 24,100 |
26 Feb 2004 | MYR | 2.44 | 2.44 | 2.41 | 2.42 | 2.42 | -0.03 (-1.22%) | 36,700 |
25 Feb 2004 | MYR | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | +0.02 (+0.82%) | 16,000 |
24 Feb 2004 | MYR | 2.5 | 2.5 | 2.43 | 2.43 | 2.43 | -0.06 (-2.41%) | 29,100 |
23 Feb 2004 | MYR | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 2.48 | 2.49 | 2.46 | 2.49 | 2.49 | 0.0 (0.0%) | 13,600 |
19 Feb 2004 | MYR | 2.48 | 2.49 | 2.46 | 2.49 | 2.49 | -0.01 (-0.40%) | 10,700 |
18 Feb 2004 | MYR | 2.49 | 2.5 | 2.48 | 2.5 | 2.5 | 0.0 (0.0%) | 52,400 |
17 Feb 2004 | MYR | 2.48 | 2.5 | 2.47 | 2.5 | 2.5 | +0.02 (+0.81%) | 42,100 |
16 Feb 2004 | MYR | 2.49 | 2.49 | 2.48 | 2.48 | 2.48 | -0.02 (-0.80%) | 32,900 |
13 Feb 2004 | MYR | 2.48 | 2.5 | 2.48 | 2.5 | 2.5 | +0.01 (+0.40%) | 17,100 |
12 Feb 2004 | MYR | 2.45 | 2.49 | 2.42 | 2.49 | 2.49 | +0.04 (+1.63%) | 18,700 |
11 Feb 2004 | MYR | 2.42 | 2.45 | 2.42 | 2.45 | 2.45 | +0.04 (+1.66%) | 1,100 |
10 Feb 2004 | MYR | 2.38 | 2.41 | 2.38 | 2.41 | 2.41 | 0.0 (0.0%) | 3,900 |
9 Feb 2004 | MYR | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -0.09 (-3.60%) | 1,000 |
6 Feb 2004 | MYR | 2.45 | 2.5 | 2.45 | 2.5 | 2.5 | 0.0 (0.0%) | 9,200 |
5 Feb 2004 | MYR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 1,000 |
4 Feb 2004 | MYR | 2.43 | 2.5 | 2.42 | 2.5 | 2.5 | -0.02 (-0.79%) | 10,000 |
3 Feb 2004 | MYR | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 2.45 | 2.52 | 2.45 | 2.52 | 2.52 | -0.01 (-0.40%) | 25,000 |
29 Jan 2004 | MYR | 2.5 | 2.55 | 2.49 | 2.53 | 2.53 | 0.0 (0.0%) | 58,100 |
28 Jan 2004 | MYR | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.0 (0.0%) | 1,000 |
27 Jan 2004 | MYR | 2.5 | 2.54 | 2.5 | 2.53 | 2.53 | -0.03 (-1.17%) | 3,000 |
26 Jan 2004 | MYR | 2.55 | 2.56 | 2.55 | 2.56 | 2.56 | 0.0 (0.0%) | 1,100 |
23 Jan 2004 | MYR | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.0 (0.0%) | 0 |