Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2004 | MYR | 52.25 | 52.25 | 52.15 | 52.15 | 52.15 | -0.8 (-1.51%) | 49 |
22 Sep 2004 | MYR | 53.25 | 53.4 | 52.95 | 52.95 | 52.95 | -0.2 (-0.38%) | 300 |
21 Sep 2004 | MYR | 52.7 | 53.15 | 52.7 | 53.15 | 53.15 | +0.65 (+1.24%) | 29 |
20 Sep 2004 | MYR | 52.9 | 52.9 | 52.5 | 52.5 | 52.5 | -0.4 (-0.76%) | 100 |
17 Sep 2004 | MYR | 52 | 52.9 | 52 | 52.9 | 52.9 | +1.1 (+2.12%) | 100 |
16 Sep 2004 | MYR | 51.85 | 51.85 | 51.8 | 51.8 | 51.8 | -0.05 (-0.10%) | 50 |
15 Sep 2004 | MYR | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | -0.05 (-0.10%) | 200 |
13 Sep 2004 | MYR | 51.65 | 51.9 | 51.65 | 51.9 | 51.9 | +0.9 (+1.76%) | 59 |
10 Sep 2004 | MYR | 50.95 | 51.15 | 50.95 | 51 | 51 | 0.0 (0.0%) | 100 |
9 Sep 2004 | MYR | 51.25 | 51.25 | 51 | 51 | 51 | -0.45 (-0.87%) | 400 |
8 Sep 2004 | MYR | 51.4 | 51.45 | 51.3 | 51.45 | 51.45 | -0.15 (-0.29%) | 200 |
7 Sep 2004 | MYR | 51.45 | 51.6 | 51.35 | 51.6 | 51.6 | +0.15 (+0.29%) | 200 |
6 Sep 2004 | MYR | 51.2 | 51.5 | 51.2 | 51.45 | 51.45 | +0.8 (+1.58%) | 400 |
3 Sep 2004 | MYR | 50.5 | 50.65 | 50.5 | 50.65 | 50.65 | +0.5 (+1.00%) | 100 |
1 Sep 2004 | MYR | 50 | 50.24 | 50 | 50.15 | 50.15 | +1.14 (+2.33%) | 500 |
31 Aug 2004 | MYR | 50.45 | 50.6 | 49.01 | 49.01 | 49.01 | -1.59 (-3.14%) | 700 |
30 Aug 2004 | MYR | 51.15 | 51.15 | 50.6 | 50.6 | 50.6 | -0.36 (-0.71%) | 4,200 |
27 Aug 2004 | MYR | 51 | 51 | 50.85 | 50.96 | 50.96 | +0.16 (+0.31%) | 65 |
26 Aug 2004 | MYR | 50.85 | 50.85 | 50.65 | 50.8 | 50.8 | 0.0 (0.0%) | 73 |
24 Aug 2004 | MYR | 50.55 | 50.8 | 50.45 | 50.8 | 50.8 | +0.45 (+0.89%) | 100 |
23 Aug 2004 | MYR | 50 | 50.35 | 50 | 50.35 | 50.35 | +1.21 (+2.46%) | 61 |
20 Aug 2004 | MYR | 49.75 | 49.75 | 49.14 | 49.14 | 49.14 | -0.74 (-1.48%) | 77 |
19 Aug 2004 | MYR | 49.8 | 49.98 | 49.8 | 49.88 | 49.88 | +1.4 (+2.89%) | 73 |
16 Aug 2004 | MYR | 48.58 | 48.58 | 48.48 | 48.48 | 48.48 | -0.29 (-0.59%) | 20 |
13 Aug 2004 | MYR | 48.42 | 48.77 | 48.42 | 48.77 | 48.77 | +0.42 (+0.87%) | 200 |
11 Aug 2004 | MYR | 48.84 | 48.84 | 48.35 | 48.35 | 48.35 | +0.27 (+0.56%) | 50 |
9 Aug 2004 | MYR | 48.39 | 48.39 | 48.08 | 48.08 | 48.08 | -1.32 (-2.67%) | 80 |
6 Aug 2004 | MYR | 49.18 | 49.4 | 49.15 | 49.4 | 49.4 | -0.66 (-1.32%) | 97 |
5 Aug 2004 | MYR | 49.47 | 50.06 | 49.47 | 50.06 | 50.06 | +1.15 (+2.35%) | 75 |
4 Aug 2004 | MYR | 49.3 | 49.3 | 48.86 | 48.91 | 48.91 | +0.62 (+1.28%) | 200 |