Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2004 | MYR | 28 | 28.5 | 28 | 28 | 28 | 0.0 (0.0%) | 83,000 |
23 Aug 2004 | MYR | 28 | 28 | 28 | 28 | 28 | 0.0 (0.0%) | 60,000 |
20 Aug 2004 | MYR | 28.5 | 28.5 | 28 | 28 | 28 | 0.0 (0.0%) | 240,100 |
19 Aug 2004 | MYR | 28.5 | 29 | 28 | 28 | 28 | -0.5 (-1.75%) | 69,000 |
18 Aug 2004 | MYR | 28.5 | 28.5 | 28 | 28.5 | 28.5 | +0.5 (+1.79%) | 152,300 |
17 Aug 2004 | MYR | 28.5 | 28.5 | 28 | 28 | 28 | -0.5 (-1.75%) | 233,000 |
16 Aug 2004 | MYR | 28.5 | 29 | 28.5 | 28.5 | 28.5 | 0.0 (0.0%) | 360,400 |
13 Aug 2004 | MYR | 28.5 | 29 | 28.5 | 28.5 | 28.5 | +0.5 (+1.79%) | 95,700 |
12 Aug 2004 | MYR | 28.5 | 28.5 | 28 | 28 | 28 | -1 (-3.45%) | 523,000 |
11 Aug 2004 | MYR | 28.5 | 29 | 28 | 29 | 29 | 0.0 (0.0%) | 486,400 |
10 Aug 2004 | MYR | 28.5 | 29 | 28 | 29 | 29 | +1 (+3.57%) | 316,200 |
9 Aug 2004 | MYR | 28.5 | 29 | 28 | 28 | 28 | -0.5 (-1.75%) | 640,800 |
6 Aug 2004 | MYR | 29 | 29 | 28.5 | 28.5 | 28.5 | -0.5 (-1.72%) | 1,535,300 |
5 Aug 2004 | MYR | 29.5 | 30 | 28.5 | 29 | 29 | -1 (-3.33%) | 2,251,300 |
4 Aug 2004 | MYR | 31 | 31 | 29.5 | 30 | 30 | -1 (-3.23%) | 1,099,900 |
3 Aug 2004 | MYR | 33 | 33.5 | 31 | 31 | 31 | -2 (-6.06%) | 1,946,000 |
2 Aug 2004 | MYR | 34.5 | 35.5 | 32 | 33 | 33 | -1.5 (-4.35%) | 1,775,300 |
30 Jul 2004 | MYR | 34.5 | 37.5 | 34 | 34.5 | 34.5 | 0.0 (0.0%) | 9,391,500 |
29 Jul 2004 | MYR | 33.5 | 34.5 | 33.5 | 34.5 | 34.5 | 0.0 (0.0%) | 346,100 |
28 Jul 2004 | MYR | 35 | 35.5 | 33.5 | 34.5 | 34.5 | -0.5 (-1.43%) | 1,421,900 |
27 Jul 2004 | MYR | 33.5 | 35 | 33.5 | 35 | 35 | +1 (+2.94%) | 355,200 |
26 Jul 2004 | MYR | 33.5 | 34 | 33.5 | 34 | 34 | 0.0 (0.0%) | 40,000 |
23 Jul 2004 | MYR | 33.5 | 34.5 | 33.5 | 34 | 34 | 0.0 (0.0%) | 304,900 |
22 Jul 2004 | MYR | 34.5 | 35.5 | 33.5 | 34 | 34 | -0.5 (-1.45%) | 1,167,400 |
21 Jul 2004 | MYR | 33.5 | 35 | 33 | 34.5 | 34.5 | +1 (+2.99%) | 159,700 |
20 Jul 2004 | MYR | 33.5 | 34 | 33 | 33.5 | 33.5 | -1 (-2.90%) | 231,200 |
19 Jul 2004 | MYR | 34 | 35 | 33.5 | 34.5 | 34.5 | 0.0 (0.0%) | 123,400 |
16 Jul 2004 | MYR | 34 | 36.5 | 34 | 34.5 | 34.5 | 0.0 (0.0%) | 1,256,200 |
15 Jul 2004 | MYR | 35 | 35 | 33.5 | 34.5 | 34.5 | -0.5 (-1.43%) | 54,000 |
14 Jul 2004 | MYR | 34 | 35 | 34 | 35 | 35 | 0.0 (0.0%) | 15,100 |