Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2004 | MYR | 2.42 | 2.42 | 2.38 | 2.39 | 2.39 | -0.03 (-1.24%) | 7,241,200 |
23 Jul 2004 | MYR | 2.47 | 2.47 | 2.42 | 2.42 | 2.42 | -0.05 (-2.02%) | 5,225,200 |
22 Jul 2004 | MYR | 2.48 | 2.49 | 2.47 | 2.47 | 2.47 | -0.02 (-0.80%) | 4,825,400 |
21 Jul 2004 | MYR | 2.5 | 2.5 | 2.48 | 2.49 | 2.49 | -0.01 (-0.40%) | 7,076,400 |
20 Jul 2004 | MYR | 2.48 | 2.525 | 2.48 | 2.5 | 2.5 | 0.0 (0.0%) | 3,210,600 |
19 Jul 2004 | MYR | 2.48 | 2.5 | 2.47 | 2.5 | 2.5 | +0.02 (+0.81%) | 800,000 |
16 Jul 2004 | MYR | 2.47 | 2.49 | 2.46 | 2.48 | 2.48 | +0.01 (+0.40%) | 2,685,600 |
15 Jul 2004 | MYR | 2.525 | 2.525 | 2.46 | 2.47 | 2.47 | -0.055 (-2.18%) | 5,263,600 |
14 Jul 2004 | MYR | 2.55 | 2.55 | 2.5 | 2.525 | 2.525 | -0.025 (-0.98%) | 3,038,800 |
13 Jul 2004 | MYR | 2.5 | 2.575 | 2.49 | 2.55 | 2.55 | +0.05 (+2%) | 6,188,400 |
12 Jul 2004 | MYR | 2.5 | 2.55 | 2.49 | 2.5 | 2.5 | +0.01 (+0.40%) | 5,453,800 |
9 Jul 2004 | MYR | 2.525 | 2.525 | 2.45 | 2.49 | 2.49 | -0.06 (-2.35%) | 19,426,200 |
8 Jul 2004 | MYR | 2.6 | 2.6 | 2.5 | 2.55 | 2.55 | -0.075 (-2.86%) | 3,343,400 |
7 Jul 2004 | MYR | 2.575 | 2.625 | 2.525 | 2.625 | 2.625 | +0.025 (+0.96%) | 6,178,800 |
6 Jul 2004 | MYR | 2.6 | 2.65 | 2.575 | 2.6 | 2.6 | 0.0 (0.0%) | 20,645,600 |
5 Jul 2004 | MYR | 2.46 | 2.6 | 2.46 | 2.6 | 2.6 | +0.16 (+6.56%) | 11,974,400 |
2 Jul 2004 | MYR | 2.42 | 2.45 | 2.42 | 2.44 | 2.44 | +0.02 (+0.83%) | 2,232,800 |
1 Jul 2004 | MYR | 2.44 | 2.44 | 2.41 | 2.42 | 2.42 | -0.01 (-0.41%) | 6,659,400 |
30 Jun 2004 | MYR | 2.45 | 2.47 | 2.43 | 2.43 | 2.43 | 0.0 (0.0%) | 8,412,800 |
29 Jun 2004 | MYR | 2.41 | 2.45 | 2.4 | 2.43 | 2.43 | +0.03 (+1.25%) | 2,943,800 |
28 Jun 2004 | MYR | 2.42 | 2.45 | 2.39 | 2.4 | 2.4 | -0.03 (-1.23%) | 5,255,400 |
25 Jun 2004 | MYR | 2.44 | 2.44 | 2.42 | 2.43 | 2.43 | -0.01 (-0.41%) | 764,200 |
24 Jun 2004 | MYR | 2.45 | 2.45 | 2.43 | 2.44 | 2.44 | +0.01 (+0.41%) | 2,446,600 |
23 Jun 2004 | MYR | 2.41 | 2.45 | 2.4 | 2.43 | 2.43 | +0.02 (+0.83%) | 6,725,200 |
22 Jun 2004 | MYR | 2.41 | 2.41 | 2.39 | 2.41 | 2.41 | -0.01 (-0.41%) | 2,289,400 |
21 Jun 2004 | MYR | 2.42 | 2.43 | 2.38 | 2.42 | 2.42 | 0.0 (0.0%) | 4,241,200 |
18 Jun 2004 | MYR | 2.41 | 2.43 | 2.41 | 2.42 | 2.42 | 0.0 (0.0%) | 5,119,400 |
17 Jun 2004 | MYR | 2.41 | 2.43 | 2.39 | 2.42 | 2.42 | +0.01 (+0.41%) | 8,113,000 |
16 Jun 2004 | MYR | 2.43 | 2.44 | 2.4 | 2.41 | 2.41 | 0.0 (0.0%) | 4,306,400 |
15 Jun 2004 | MYR | 2.44 | 2.44 | 2.4 | 2.41 | 2.41 | -0.03 (-1.23%) | 6,638,800 |