Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2004 | MYR | 2.39 | 2.4 | 2.35 | 2.38 | 2.38 | -0.01 (-0.42%) | 57,300 |
19 Jul 2004 | MYR | 2.4 | 2.42 | 2.38 | 2.39 | 2.39 | -0.01 (-0.42%) | 47,900 |
16 Jul 2004 | MYR | 2.4 | 2.42 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 53,700 |
15 Jul 2004 | MYR | 2.4 | 2.42 | 2.37 | 2.4 | 2.4 | 0.0 (0.0%) | 87,400 |
14 Jul 2004 | MYR | 2.4 | 2.42 | 2.37 | 2.4 | 2.4 | 0.0 (0.0%) | 90,100 |
13 Jul 2004 | MYR | 2.43 | 2.45 | 2.38 | 2.4 | 2.4 | -0.02 (-0.83%) | 109,500 |
12 Jul 2004 | MYR | 2.43 | 2.45 | 2.39 | 2.42 | 2.42 | -0.01 (-0.41%) | 118,800 |
9 Jul 2004 | MYR | 2.45 | 2.46 | 2.42 | 2.43 | 2.43 | -0.02 (-0.82%) | 98,300 |
8 Jul 2004 | MYR | 2.43 | 2.49 | 2.4 | 2.45 | 2.45 | +0.02 (+0.82%) | 592,000 |
7 Jul 2004 | MYR | 2.45 | 2.46 | 2.41 | 2.43 | 2.43 | -0.02 (-0.82%) | 77,000 |
6 Jul 2004 | MYR | 2.42 | 2.5 | 2.42 | 2.45 | 2.45 | +0.03 (+1.24%) | 808,900 |
5 Jul 2004 | MYR | 2.38 | 2.42 | 2.38 | 2.42 | 2.42 | +0.04 (+1.68%) | 310,900 |
2 Jul 2004 | MYR | 2.32 | 2.38 | 2.32 | 2.38 | 2.38 | +0.06 (+2.59%) | 449,100 |
1 Jul 2004 | MYR | 2.3 | 2.35 | 2.3 | 2.32 | 2.32 | +0.02 (+0.87%) | 310,700 |
30 Jun 2004 | MYR | 2.28 | 2.3 | 2.28 | 2.3 | 2.3 | +0.02 (+0.88%) | 139,300 |
29 Jun 2004 | MYR | 2.28 | 2.29 | 2.26 | 2.28 | 2.28 | 0.0 (0.0%) | 155,000 |
28 Jun 2004 | MYR | 2.3 | 2.32 | 2.26 | 2.28 | 2.28 | -0.02 (-0.87%) | 226,000 |
25 Jun 2004 | MYR | 2.27 | 2.31 | 2.24 | 2.3 | 2.3 | +0.03 (+1.32%) | 674,800 |
24 Jun 2004 | MYR | 2.2 | 2.33 | 2.2 | 2.27 | 2.27 | +0.07 (+3.18%) | 1,601,000 |
23 Jun 2004 | MYR | 2.12 | 2.21 | 2.12 | 2.2 | 2.2 | +0.08 (+3.77%) | 987,100 |
22 Jun 2004 | MYR | 2.21 | 2.23 | 2.09 | 2.12 | 2.12 | -0.08 (-3.64%) | 221,300 |
21 Jun 2004 | MYR | 2.2 | 2.23 | 2.15 | 2.2 | 2.2 | +0.01 (+0.46%) | 111,600 |
18 Jun 2004 | MYR | 2.2 | 2.23 | 2.19 | 2.19 | 2.19 | -0.01 (-0.45%) | 134,300 |
17 Jun 2004 | MYR | 2.2 | 2.25 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 690,400 |
16 Jun 2004 | MYR | 2.25 | 2.26 | 2.18 | 2.2 | 2.2 | -0.05 (-2.22%) | 332,100 |
15 Jun 2004 | MYR | 2.3 | 2.3 | 2.22 | 2.25 | 2.25 | -0.05 (-2.17%) | 285,500 |
14 Jun 2004 | MYR | 2.32 | 2.35 | 2.29 | 2.3 | 2.3 | -0.03 (-1.29%) | 64,100 |
11 Jun 2004 | MYR | 2.35 | 2.35 | 2.3 | 2.33 | 2.33 | -0.03 (-1.27%) | 151,000 |
10 Jun 2004 | MYR | 2.39 | 2.4 | 2.32 | 2.36 | 2.36 | -0.03 (-1.26%) | 116,700 |
9 Jun 2004 | MYR | 2.4 | 2.4 | 2.37 | 2.39 | 2.39 | -0.01 (-0.42%) | 72,200 |