Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2004 | MYR | 2.95 | 2.95 | 2.65 | 2.65 | 2.65 | -0.06 (-2.21%) | 0 |
20 May 2004 | MYR | 3 | 3 | 2.71 | 2.71 | 2.71 | -0.09 (-3.21%) | 0 |
19 May 2004 | MYR | 3 | 3 | 2.8 | 2.8 | 2.8 | +0.1 (+3.70%) | 0 |
18 May 2004 | MYR | 2.99 | 2.99 | 2.7 | 2.7 | 2.7 | -0.76 (-21.97%) | 0 |
17 May 2004 | MYR | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | +0.76 (+28.15%) | 100 |
14 May 2004 | MYR | 2.89 | 2.89 | 2.7 | 2.7 | 2.7 | +0.02 (+0.75%) | 0 |
13 May 2004 | MYR | 2.9 | 2.9 | 2.68 | 2.68 | 2.68 | -0.22 (-7.59%) | 0 |
12 May 2004 | MYR | 2.94 | 2.94 | 2.9 | 2.9 | 2.9 | +0.04 (+1.40%) | 10,100 |
11 May 2004 | MYR | 2.92 | 2.92 | 2.86 | 2.86 | 2.86 | -0.06 (-2.05%) | 0 |
10 May 2004 | MYR | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -0.06 (-2.01%) | 4,000 |
7 May 2004 | MYR | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.06 (-1.97%) | 500 |
6 May 2004 | MYR | 3 | 3.04 | 2.98 | 3.04 | 3.04 | +0.04 (+1.33%) | 14,400 |
5 May 2004 | MYR | 2.98 | 3 | 2.98 | 3 | 3 | 0.0 (0.0%) | 2,200 |
4 May 2004 | MYR | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
3 May 2004 | MYR | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
30 Apr 2004 | MYR | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 1,000 |
29 Apr 2004 | MYR | 3 | 3 | 3 | 3 | 3 | +0.1 (+3.45%) | 1,000 |
28 Apr 2004 | MYR | 3.06 | 3.06 | 2.9 | 2.9 | 2.9 | -0.04 (-1.36%) | 0 |
27 Apr 2004 | MYR | 3.06 | 3.06 | 2.94 | 2.94 | 2.94 | -0.08 (-2.65%) | 0 |
26 Apr 2004 | MYR | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | +0.02 (+0.67%) | 0 |
23 Apr 2004 | MYR | 3.06 | 3.06 | 3 | 3 | 3 | -0.06 (-1.96%) | 7,400 |
22 Apr 2004 | MYR | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 0.0 (0.0%) | 3,000 |
21 Apr 2004 | MYR | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.02 (-0.65%) | 22,000 |
20 Apr 2004 | MYR | 3.1 | 3.1 | 3.02 | 3.08 | 3.08 | +0.06 (+1.99%) | 4,700 |
19 Apr 2004 | MYR | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -0.08 (-2.58%) | 0 |
16 Apr 2004 | MYR | 3.1 | 3.12 | 3.1 | 3.1 | 3.1 | -0.04 (-1.27%) | 2,900 |
15 Apr 2004 | MYR | 3.14 | 3.16 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 19,400 |
14 Apr 2004 | MYR | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.02 (-0.63%) | 2,000 |
13 Apr 2004 | MYR | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.04 (-1.25%) | 1,000 |
12 Apr 2004 | MYR | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | +0.02 (+0.63%) | 500 |