Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2004 | MYR | 0.259 | 0.259 | 0.2503 | 0.2503 | 0.2503 | -0.004 (-1.38%) | 238,857 |
3 Mar 2004 | MYR | 0.2573 | 0.2608 | 0.252 | 0.2538 | 0.2538 | -0.004 (-1.36%) | 386,285 |
2 Mar 2004 | MYR | 0.259 | 0.259 | 0.2538 | 0.2573 | 0.2573 | -0.002 (-0.66%) | 137,142 |
1 Mar 2004 | MYR | 0.2608 | 0.2783 | 0.2538 | 0.259 | 0.259 | 0.0 (0.0%) | 655,428 |
27 Feb 2004 | MYR | 0.2625 | 0.2643 | 0.2573 | 0.259 | 0.259 | -0.002 (-0.69%) | 274,285 |
26 Feb 2004 | MYR | 0.2608 | 0.266 | 0.2608 | 0.2608 | 0.2608 | 0.0 (0.0%) | 190,285 |
25 Feb 2004 | MYR | 0.2713 | 0.2713 | 0.252 | 0.2608 | 0.2608 | -0.005 (-1.95%) | 261,142 |
24 Feb 2004 | MYR | 0.259 | 0.287 | 0.2555 | 0.266 | 0.266 | +0.014 (+5.56%) | 711,428 |
23 Feb 2004 | MYR | 0.252 | 0.252 | 0.252 | 0.252 | 0.252 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.2468 | 0.252 | 0.2468 | 0.252 | 0.252 | +0.011 (+4.35%) | 77,142 |
19 Feb 2004 | MYR | 0.2415 | 0.2415 | 0.2415 | 0.2415 | 0.2415 | +0.004 (+1.47%) | 39,428 |
18 Feb 2004 | MYR | 0.245 | 0.245 | 0.238 | 0.238 | 0.238 | 0.0 (0.0%) | 85,714 |
17 Feb 2004 | MYR | 0.2415 | 0.2433 | 0.238 | 0.238 | 0.238 | +0.002 (+0.72%) | 25,714 |
16 Feb 2004 | MYR | 0.2363 | 0.2363 | 0.2363 | 0.2363 | 0.2363 | -0.002 (-0.71%) | 11,428 |
13 Feb 2004 | MYR | 0.2398 | 0.2398 | 0.238 | 0.238 | 0.238 | -0.002 (-0.75%) | 17,142 |
12 Feb 2004 | MYR | 0.245 | 0.245 | 0.2398 | 0.2398 | 0.2398 | 0.0 (0.0%) | 0 |
11 Feb 2004 | MYR | 0.2398 | 0.2398 | 0.2398 | 0.2398 | 0.2398 | 0.0 (0.0%) | 53,142 |
10 Feb 2004 | MYR | 0.2398 | 0.2415 | 0.2398 | 0.2398 | 0.2398 | 0.0 (0.0%) | 140,571 |
9 Feb 2004 | MYR | 0.2398 | 0.2398 | 0.2398 | 0.2398 | 0.2398 | 0.0 (0.0%) | 69,714 |
6 Feb 2004 | MYR | 0.2433 | 0.2468 | 0.2398 | 0.2398 | 0.2398 | -0.002 (-0.70%) | 22,857 |
5 Feb 2004 | MYR | 0.2415 | 0.2415 | 0.238 | 0.2415 | 0.2415 | +0.004 (+1.47%) | 64,571 |
4 Feb 2004 | MYR | 0.238 | 0.2415 | 0.2363 | 0.238 | 0.238 | 0.0 (0.0%) | 338,285 |
3 Feb 2004 | MYR | 0.238 | 0.238 | 0.238 | 0.238 | 0.238 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 0.238 | 0.238 | 0.238 | 0.238 | 0.238 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 0.238 | 0.238 | 0.238 | 0.238 | 0.238 | 0.0 (0.0%) | 42,857 |
29 Jan 2004 | MYR | 0.238 | 0.2433 | 0.238 | 0.238 | 0.238 | 0.0 (0.0%) | 45,714 |
28 Jan 2004 | MYR | 0.2363 | 0.238 | 0.2363 | 0.238 | 0.238 | +0.002 (+0.72%) | 38,285 |
27 Jan 2004 | MYR | 0.2415 | 0.245 | 0.2363 | 0.2363 | 0.2363 | -0.009 (-3.55%) | 51,428 |
26 Jan 2004 | MYR | 0.2468 | 0.2468 | 0.2433 | 0.245 | 0.245 | 0.0 (0.0%) | 39,999 |
23 Jan 2004 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |