Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2004 | MYR | 2.45 | 2.46 | 2.44 | 2.44 | 2.44 | -0.02 (-0.81%) | 2,194,400 |
11 Jun 2004 | MYR | 2.45 | 2.47 | 2.45 | 2.46 | 2.46 | +0.01 (+0.41%) | 4,211,000 |
10 Jun 2004 | MYR | 2.44 | 2.46 | 2.43 | 2.45 | 2.45 | +0.01 (+0.41%) | 9,395,000 |
9 Jun 2004 | MYR | 2.43 | 2.47 | 2.41 | 2.44 | 2.44 | +0.01 (+0.41%) | 13,494,200 |
8 Jun 2004 | MYR | 2.43 | 2.48 | 2.42 | 2.43 | 2.43 | +0.02 (+0.83%) | 7,400,600 |
7 Jun 2004 | MYR | 2.31 | 2.43 | 2.31 | 2.41 | 2.41 | +0.11 (+4.78%) | 16,691,600 |
4 Jun 2004 | MYR | 2.3 | 2.32 | 2.27 | 2.3 | 2.3 | 0.0 (0.0%) | 2,422,400 |
3 Jun 2004 | MYR | 2.32 | 2.35 | 2.28 | 2.3 | 2.3 | -0.01 (-0.43%) | 8,398,600 |
2 Jun 2004 | MYR | 2.4 | 2.41 | 2.3 | 2.31 | 2.31 | -0.09 (-3.75%) | 4,637,400 |
1 Jun 2004 | MYR | 2.44 | 2.45 | 2.4 | 2.4 | 2.4 | -0.03 (-1.23%) | 3,865,600 |
31 May 2004 | MYR | 2.44 | 2.44 | 2.4 | 2.43 | 2.43 | -0.01 (-0.41%) | 1,354,800 |
28 May 2004 | MYR | 2.43 | 2.47 | 2.43 | 2.44 | 2.44 | +0.02 (+0.83%) | 8,727,800 |
27 May 2004 | MYR | 2.41 | 2.44 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 5,478,800 |
26 May 2004 | MYR | 2.33 | 2.41 | 2.33 | 2.4 | 2.4 | +0.08 (+3.45%) | 8,513,200 |
25 May 2004 | MYR | 2.33 | 2.33 | 2.31 | 2.32 | 2.32 | -0.01 (-0.43%) | 4,145,600 |
24 May 2004 | MYR | 2.34 | 2.36 | 2.32 | 2.33 | 2.33 | +0.01 (+0.43%) | 4,624,000 |
21 May 2004 | MYR | 2.36 | 2.37 | 2.32 | 2.32 | 2.32 | -0.04 (-1.69%) | 9,244,600 |
20 May 2004 | MYR | 2.38 | 2.38 | 2.34 | 2.36 | 2.36 | -0.04 (-1.67%) | 10,910,400 |
19 May 2004 | MYR | 2.27 | 2.4 | 2.26 | 2.4 | 2.4 | +0.15 (+6.67%) | 15,653,200 |
18 May 2004 | MYR | 2.25 | 2.3 | 2.2 | 2.25 | 2.25 | +0.02 (+0.90%) | 12,417,200 |
17 May 2004 | MYR | 2.34 | 2.34 | 2.2 | 2.23 | 2.23 | -0.1 (-4.29%) | 12,801,200 |
14 May 2004 | MYR | 2.34 | 2.4 | 2.29 | 2.33 | 2.33 | -0.01 (-0.43%) | 8,143,400 |
13 May 2004 | MYR | 2.5 | 2.5 | 2.34 | 2.34 | 2.34 | -0.15 (-6.02%) | 14,156,400 |
12 May 2004 | MYR | 2.43 | 2.6 | 2.43 | 2.49 | 2.49 | +0.09 (+3.75%) | 17,042,000 |
11 May 2004 | MYR | 2.39 | 2.42 | 2.34 | 2.4 | 2.4 | +0.01 (+0.42%) | 16,947,600 |
10 May 2004 | MYR | 2.48 | 2.48 | 2.38 | 2.39 | 2.39 | -0.09 (-3.63%) | 18,081,600 |
7 May 2004 | MYR | 2.5 | 2.55 | 2.48 | 2.48 | 2.48 | -0.02 (-0.80%) | 11,151,600 |
6 May 2004 | MYR | 2.55 | 2.575 | 2.5 | 2.5 | 2.5 | -0.05 (-1.96%) | 8,758,600 |
5 May 2004 | MYR | 2.5 | 2.6 | 2.5 | 2.55 | 2.55 | +0.05 (+2%) | 9,582,600 |
4 May 2004 | MYR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |