Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2004 | MYR | 6.3 | 6.4 | 6.3 | 6.4 | 6.4 | +0.3 (+4.92%) | 12,000 |
2 Apr 2004 | MYR | 6 | 6.1 | 5.95 | 6.1 | 6.1 | +0.1 (+1.67%) | 17,100 |
1 Apr 2004 | MYR | 5.9 | 6 | 5.9 | 6 | 6 | 0.0 (0.0%) | 29,500 |
31 Mar 2004 | MYR | 5.95 | 6 | 5.9 | 6 | 6 | 0.0 (0.0%) | 21,500 |
30 Mar 2004 | MYR | 5.9 | 6 | 5.9 | 6 | 6 | +0.1 (+1.69%) | 30,500 |
29 Mar 2004 | MYR | 6.1 | 6.15 | 5.9 | 5.9 | 5.9 | -0.2 (-3.28%) | 44,300 |
26 Mar 2004 | MYR | 6.05 | 6.1 | 6 | 6.1 | 6.1 | +0.1 (+1.67%) | 60,300 |
25 Mar 2004 | MYR | 5.9 | 6.05 | 5.9 | 6 | 6 | +0.05 (+0.84%) | 40,200 |
24 Mar 2004 | MYR | 6 | 6 | 5.7 | 5.95 | 5.95 | -0.05 (-0.83%) | 57,100 |
23 Mar 2004 | MYR | 6.1 | 6.1 | 5.8 | 6 | 6 | -0.3 (-4.76%) | 19,500 |
22 Mar 2004 | MYR | 6.95 | 7 | 6.2 | 6.3 | 6.3 | -0.3 (-4.55%) | 168,200 |
19 Mar 2004 | MYR | 6.05 | 6.6 | 6.05 | 6.6 | 6.6 | +0.8 (+13.79%) | 522,800 |
18 Mar 2004 | MYR | 5.05 | 5.9 | 5.05 | 5.8 | 5.8 | +0.75 (+14.85%) | 555,100 |
17 Mar 2004 | MYR | 4.8 | 5.65 | 4.8 | 5.05 | 5.05 | -0.85 (-14.41%) | 372,500 |
16 Mar 2004 | MYR | 7.3 | 7.3 | 5.35 | 5.9 | 5.9 | -1.7 (-22.37%) | 143,100 |
15 Mar 2004 | MYR | 6.9 | 8.6 | 6.9 | 7.6 | 7.6 | -2.25 (-22.84%) | 80,400 |
12 Mar 2004 | MYR | 10 | 10.2 | 9.2 | 9.85 | 9.85 | 0.0 (0.0%) | 449,200 |
11 Mar 2004 | MYR | 8 | 9.85 | 8 | 9.85 | 9.85 | +1.85 (+23.13%) | 919,300 |
10 Mar 2004 | MYR | 7.3 | 8.05 | 7.15 | 8 | 8 | +0.7 (+9.59%) | 587,900 |
9 Mar 2004 | MYR | 7.15 | 7.5 | 6.75 | 7.3 | 7.3 | +0.15 (+2.10%) | 381,500 |
8 Mar 2004 | MYR | 6.65 | 7.8 | 6.4 | 7.15 | 7.15 | +0.55 (+8.33%) | 934,100 |
5 Mar 2004 | MYR | 5.7 | 6.85 | 5.65 | 6.6 | 6.6 | +1.1 (+20.00%) | 842,900 |
4 Mar 2004 | MYR | 4.24 | 5.5 | 4.2 | 5.5 | 5.5 | +1.26 (+29.72%) | 1,088,700 |
3 Mar 2004 | MYR | 4.18 | 4.28 | 4.02 | 4.24 | 4.24 | +0.06 (+1.44%) | 394,300 |
2 Mar 2004 | MYR | 4.1 | 4.34 | 3.82 | 4.18 | 4.18 | +0.08 (+1.95%) | 522,700 |
1 Mar 2004 | MYR | 3 | 4.28 | 2.1 | 4.1 | 4.1 | +3.86 (+1608.33%) | 7,084,600 |
27 Feb 2004 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
26 Feb 2004 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
25 Feb 2004 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
24 Feb 2004 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |