Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2004 | MYR | 2.33 | 2.33 | 2.26 | 2.26 | 2.26 | -0.08 (-3.42%) | 3,922,000 |
3 Sep 2004 | MYR | 2.34 | 2.34 | 2.3 | 2.34 | 2.34 | +0.01 (+0.43%) | 5,488,800 |
2 Sep 2004 | MYR | 2.24 | 2.35 | 2.23 | 2.33 | 2.33 | +0.09 (+4.02%) | 19,968,800 |
1 Sep 2004 | MYR | 2.3 | 2.3 | 2.23 | 2.24 | 2.24 | -0.06 (-2.61%) | 8,338,800 |
31 Aug 2004 | MYR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 2.27 | 2.32 | 2.26 | 2.3 | 2.3 | +0.03 (+1.32%) | 6,694,600 |
27 Aug 2004 | MYR | 2.27 | 2.29 | 2.26 | 2.27 | 2.27 | +0.02 (+0.89%) | 6,444,400 |
26 Aug 2004 | MYR | 2.22 | 2.28 | 2.22 | 2.25 | 2.25 | +0.04 (+1.81%) | 13,002,800 |
25 Aug 2004 | MYR | 2.21 | 2.23 | 2.21 | 2.21 | 2.21 | +0.01 (+0.45%) | 12,935,200 |
24 Aug 2004 | MYR | 2.2 | 2.23 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 3,847,400 |
23 Aug 2004 | MYR | 2.21 | 2.22 | 2.2 | 2.2 | 2.2 | -0.01 (-0.45%) | 5,475,600 |
20 Aug 2004 | MYR | 2.2 | 2.22 | 2.19 | 2.21 | 2.21 | 0.0 (0.0%) | 4,424,200 |
19 Aug 2004 | MYR | 2.19 | 2.23 | 2.17 | 2.21 | 2.21 | +0.05 (+2.31%) | 9,310,800 |
18 Aug 2004 | MYR | 2.15 | 2.18 | 2.12 | 2.16 | 2.16 | +0.01 (+0.47%) | 9,328,800 |
17 Aug 2004 | MYR | 2.11 | 2.19 | 2.11 | 2.15 | 2.15 | +0.06 (+2.87%) | 15,008,400 |
16 Aug 2004 | MYR | 2.16 | 2.16 | 2.06 | 2.09 | 2.09 | -0.07 (-3.24%) | 19,244,000 |
13 Aug 2004 | MYR | 2.2 | 2.2 | 2.11 | 2.16 | 2.16 | -0.05 (-2.26%) | 34,621,600 |
12 Aug 2004 | MYR | 2.24 | 2.28 | 2.19 | 2.21 | 2.21 | -0.08 (-3.49%) | 28,442,800 |
11 Aug 2004 | MYR | 2.34 | 2.36 | 2.28 | 2.29 | 2.29 | -0.04 (-1.72%) | 7,135,200 |
10 Aug 2004 | MYR | 2.27 | 2.34 | 2.26 | 2.33 | 2.33 | +0.07 (+3.10%) | 12,885,400 |
9 Aug 2004 | MYR | 2.23 | 2.27 | 2.21 | 2.26 | 2.26 | +0.02 (+0.89%) | 7,580,400 |
6 Aug 2004 | MYR | 2.26 | 2.26 | 2.21 | 2.24 | 2.24 | -0.03 (-1.32%) | 24,286,600 |
5 Aug 2004 | MYR | 2.31 | 2.31 | 2.26 | 2.27 | 2.27 | -0.04 (-1.73%) | 19,510,800 |
4 Aug 2004 | MYR | 2.33 | 2.34 | 2.31 | 2.31 | 2.31 | -0.03 (-1.28%) | 3,275,800 |
3 Aug 2004 | MYR | 2.34 | 2.35 | 2.33 | 2.34 | 2.34 | +0.01 (+0.43%) | 5,993,600 |
2 Aug 2004 | MYR | 2.34 | 2.35 | 2.33 | 2.33 | 2.33 | -0.01 (-0.43%) | 6,175,600 |
30 Jul 2004 | MYR | 2.33 | 2.36 | 2.33 | 2.34 | 2.34 | +0.01 (+0.43%) | 7,290,200 |
29 Jul 2004 | MYR | 2.38 | 2.38 | 2.32 | 2.33 | 2.33 | -0.04 (-1.69%) | 12,816,000 |
28 Jul 2004 | MYR | 2.41 | 2.41 | 2.37 | 2.37 | 2.37 | -0.01 (-0.42%) | 9,771,200 |
27 Jul 2004 | MYR | 2.39 | 2.41 | 2.38 | 2.38 | 2.38 | -0.01 (-0.42%) | 5,177,000 |