Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2004 | MYR | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | -0.06 (-1.72%) | 14,000 |
26 Feb 2004 | MYR | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | +0.02 (+0.58%) | 22,000 |
25 Feb 2004 | MYR | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | 0.0 (0.0%) | 17,300 |
24 Feb 2004 | MYR | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.0 (0.0%) | 25,500 |
23 Feb 2004 | MYR | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 3.4 | 3.52 | 3.4 | 3.46 | 3.46 | +0.1 (+2.98%) | 61,600 |
19 Feb 2004 | MYR | 3.3 | 3.4 | 3.3 | 3.36 | 3.36 | +0.08 (+2.44%) | 22,500 |
18 Feb 2004 | MYR | 3.32 | 3.34 | 3.28 | 3.28 | 3.28 | -0.04 (-1.20%) | 115,200 |
17 Feb 2004 | MYR | 3.3 | 3.34 | 3.3 | 3.32 | 3.32 | +0.02 (+0.61%) | 31,700 |
16 Feb 2004 | MYR | 3.3 | 3.32 | 3.3 | 3.3 | 3.3 | +0.02 (+0.61%) | 9,500 |
13 Feb 2004 | MYR | 3.3 | 3.32 | 3.28 | 3.28 | 3.28 | -0.02 (-0.61%) | 3,500 |
12 Feb 2004 | MYR | 3.3 | 3.32 | 3.28 | 3.3 | 3.3 | +0.02 (+0.61%) | 8,400 |
11 Feb 2004 | MYR | 3.3 | 3.3 | 3.28 | 3.28 | 3.28 | -0.02 (-0.61%) | 3,500 |
10 Feb 2004 | MYR | 3.32 | 3.32 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 3,000 |
9 Feb 2004 | MYR | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 5,500 |
6 Feb 2004 | MYR | 3.38 | 3.38 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 11,000 |
5 Feb 2004 | MYR | 3.38 | 3.38 | 3.3 | 3.3 | 3.3 | +0.02 (+0.61%) | 6,500 |
4 Feb 2004 | MYR | 3.46 | 3.46 | 3.28 | 3.28 | 3.28 | -0.12 (-3.53%) | 0 |
3 Feb 2004 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 3.32 | 3.4 | 3.32 | 3.4 | 3.4 | 0.0 (0.0%) | 2,000 |
29 Jan 2004 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | +0.04 (+1.19%) | 1,000 |
28 Jan 2004 | MYR | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 1,000 |
27 Jan 2004 | MYR | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.04 (-1.18%) | 1,000 |
26 Jan 2004 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | +0.1 (+3.03%) | 1,500 |
23 Jan 2004 | MYR | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 3.32 | 3.32 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 11,000 |
19 Jan 2004 | MYR | 3.34 | 3.34 | 3.3 | 3.3 | 3.3 | -0.02 (-0.60%) | 5,000 |