Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2004 | MYR | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.02 (-0.63%) | 1,000 |
8 Apr 2004 | MYR | 3.2 | 3.2 | 3.18 | 3.2 | 3.2 | 0.0 (0.0%) | 6,000 |
7 Apr 2004 | MYR | 3.24 | 3.24 | 3.2 | 3.2 | 3.2 | +0.02 (+0.63%) | 0 |
6 Apr 2004 | MYR | 3.2 | 3.2 | 3.18 | 3.18 | 3.18 | -0.02 (-0.63%) | 6,800 |
5 Apr 2004 | MYR | 3.22 | 3.22 | 3.2 | 3.2 | 3.2 | -0.02 (-0.62%) | 5,000 |
2 Apr 2004 | MYR | 3.22 | 3.22 | 3.2 | 3.22 | 3.22 | 0.0 (0.0%) | 4,000 |
1 Apr 2004 | MYR | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0 (0.0%) | 1,300 |
31 Mar 2004 | MYR | 3.24 | 3.24 | 3.2 | 3.22 | 3.22 | -0.02 (-0.62%) | 8,000 |
30 Mar 2004 | MYR | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | -0.06 (-1.82%) | 9,300 |
29 Mar 2004 | MYR | 3.32 | 3.32 | 3.3 | 3.3 | 3.3 | -0.02 (-0.60%) | 12,400 |
26 Mar 2004 | MYR | 3.32 | 3.32 | 3.3 | 3.32 | 3.32 | +0.04 (+1.22%) | 20,100 |
25 Mar 2004 | MYR | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | -0.04 (-1.20%) | 16,800 |
24 Mar 2004 | MYR | 3.32 | 3.32 | 3.3 | 3.32 | 3.32 | 0.0 (0.0%) | 31,000 |
23 Mar 2004 | MYR | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 37,300 |
22 Mar 2004 | MYR | 3.4 | 3.4 | 3.32 | 3.32 | 3.32 | -0.04 (-1.19%) | 8,500 |
19 Mar 2004 | MYR | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 10,500 |
18 Mar 2004 | MYR | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 0.0 (0.0%) | 10,000 |
17 Mar 2004 | MYR | 3.34 | 3.38 | 3.34 | 3.36 | 3.36 | +0.04 (+1.20%) | 5,000 |
16 Mar 2004 | MYR | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 7,000 |
15 Mar 2004 | MYR | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -0.04 (-1.19%) | 9,000 |
12 Mar 2004 | MYR | 3.4 | 3.4 | 3.36 | 3.36 | 3.36 | -0.04 (-1.18%) | 6,900 |
11 Mar 2004 | MYR | 3.42 | 3.42 | 3.4 | 3.4 | 3.4 | -0.02 (-0.58%) | 11,000 |
10 Mar 2004 | MYR | 3.4 | 3.42 | 3.4 | 3.42 | 3.42 | -0.02 (-0.58%) | 5,000 |
9 Mar 2004 | MYR | 3.44 | 3.46 | 3.44 | 3.44 | 3.44 | +0.04 (+1.18%) | 11,000 |
8 Mar 2004 | MYR | 3.38 | 3.4 | 3.38 | 3.4 | 3.4 | +0.06 (+1.80%) | 26,300 |
5 Mar 2004 | MYR | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | +0.04 (+1.21%) | 500 |
4 Mar 2004 | MYR | 3.3 | 3.32 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 11,500 |
3 Mar 2004 | MYR | 3.34 | 3.34 | 3.3 | 3.3 | 3.3 | -0.04 (-1.20%) | 3,000 |
2 Mar 2004 | MYR | 3.44 | 3.44 | 3.34 | 3.34 | 3.34 | 0.0 (0.0%) | 4,500 |
1 Mar 2004 | MYR | 3.4 | 3.44 | 3.34 | 3.34 | 3.34 | -0.08 (-2.34%) | 15,000 |