Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2004 | MYR | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | +0.01 (+0.50%) | 4,000 |
29 Sep 2004 | MYR | 2.01 | 2.03 | 2.01 | 2.02 | 2.02 | -0.02 (-0.98%) | 35,000 |
28 Sep 2004 | MYR | 2.04 | 2.04 | 2.03 | 2.04 | 2.04 | -0.01 (-0.49%) | 132,000 |
27 Sep 2004 | MYR | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 249,000 |
24 Sep 2004 | MYR | 2.04 | 2.05 | 2.01 | 2.05 | 2.05 | +0.01 (+0.49%) | 262,800 |
23 Sep 2004 | MYR | 2.02 | 2.05 | 2.02 | 2.04 | 2.04 | +0.02 (+0.99%) | 99,800 |
22 Sep 2004 | MYR | 2.04 | 2.07 | 2.02 | 2.02 | 2.02 | -0.02 (-0.98%) | 405,500 |
21 Sep 2004 | MYR | 2.14 | 2.14 | 2.04 | 2.04 | 2.04 | -0.1 (-4.67%) | 262,500 |
20 Sep 2004 | MYR | 2.02 | 2.14 | 2.02 | 2.14 | 2.14 | +0.11 (+5.42%) | 2,498,700 |
17 Sep 2004 | MYR | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | -0.01 (-0.49%) | 395,700 |
16 Sep 2004 | MYR | 2.02 | 2.04 | 2.01 | 2.04 | 2.04 | +0.01 (+0.49%) | 308,100 |
15 Sep 2004 | MYR | 2.03 | 2.03 | 2.02 | 2.03 | 2.03 | +0.01 (+0.50%) | 148,000 |
14 Sep 2004 | MYR | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -0.01 (-0.49%) | 410,000 |
13 Sep 2004 | MYR | 2.01 | 2.03 | 2 | 2.03 | 2.03 | +0.03 (+1.50%) | 1,769,700 |
10 Sep 2004 | MYR | 1.99 | 2 | 1.99 | 2 | 2 | +0.01 (+0.50%) | 450,500 |
9 Sep 2004 | MYR | 2 | 2 | 1.99 | 1.99 | 1.99 | -0.02 (-1.00%) | 343,600 |
8 Sep 2004 | MYR | 2.01 | 2.01 | 1.99 | 2.01 | 2.01 | +0.01 (+0.50%) | 559,900 |
7 Sep 2004 | MYR | 2 | 2.01 | 2 | 2 | 2 | 0.0 (0.0%) | 508,300 |
6 Sep 2004 | MYR | 2 | 2 | 1.99 | 2 | 2 | 0.0 (0.0%) | 308,500 |
3 Sep 2004 | MYR | 2 | 2 | 1.99 | 2 | 2 | 0.0 (0.0%) | 396,500 |
2 Sep 2004 | MYR | 1.99 | 2 | 1.97 | 2 | 2 | 0.0 (0.0%) | 575,100 |
1 Sep 2004 | MYR | 1.98 | 2 | 1.98 | 2 | 2 | +0.03 (+1.52%) | 260,000 |
31 Aug 2004 | MYR | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 1.99 | 2.01 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 526,000 |
27 Aug 2004 | MYR | 1.97 | 1.99 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 107,000 |
26 Aug 2004 | MYR | 1.99 | 2 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 455,300 |
25 Aug 2004 | MYR | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | -0.02 (-1.01%) | 48,300 |
24 Aug 2004 | MYR | 1.97 | 2.02 | 1.97 | 1.99 | 1.99 | +0.02 (+1.02%) | 1,117,900 |
23 Aug 2004 | MYR | 1.95 | 1.97 | 1.94 | 1.97 | 1.97 | +0.03 (+1.55%) | 41,100 |
20 Aug 2004 | MYR | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.02 (-1.02%) | 121,400 |