Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2004 | MYR | 2.37 | 2.38 | 2.35 | 2.35 | 2.35 | -0.02 (-0.84%) | 99,000 |
23 Sep 2004 | MYR | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -0.01 (-0.42%) | 10,000 |
22 Sep 2004 | MYR | 2.38 | 2.4 | 2.38 | 2.38 | 2.38 | +0.05 (+2.15%) | 114,200 |
21 Sep 2004 | MYR | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -0.05 (-2.10%) | 4,000 |
20 Sep 2004 | MYR | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | +0.03 (+1.28%) | 4,000 |
17 Sep 2004 | MYR | 2.35 | 2.35 | 2.33 | 2.35 | 2.35 | +0.02 (+0.86%) | 30,400 |
16 Sep 2004 | MYR | 2.4 | 2.4 | 2.33 | 2.33 | 2.33 | 0.0 (0.0%) | 0 |
15 Sep 2004 | MYR | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0.0 (0.0%) | 6,000 |
14 Sep 2004 | MYR | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | +0.01 (+0.43%) | 8,000 |
13 Sep 2004 | MYR | 2.36 | 2.36 | 2.32 | 2.32 | 2.32 | -0.03 (-1.28%) | 109,600 |
10 Sep 2004 | MYR | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 8,000 |
9 Sep 2004 | MYR | 2.34 | 2.35 | 2.31 | 2.35 | 2.35 | +0.01 (+0.43%) | 65,600 |
8 Sep 2004 | MYR | 2.32 | 2.35 | 2.32 | 2.34 | 2.34 | +0.01 (+0.43%) | 43,800 |
7 Sep 2004 | MYR | 2.33 | 2.36 | 2.33 | 2.33 | 2.33 | +0.01 (+0.43%) | 20,400 |
6 Sep 2004 | MYR | 2.31 | 2.32 | 2.31 | 2.32 | 2.32 | +0.01 (+0.43%) | 251,400 |
3 Sep 2004 | MYR | 2.33 | 2.33 | 2.31 | 2.31 | 2.31 | -0.02 (-0.86%) | 13,800 |
2 Sep 2004 | MYR | 2.32 | 2.35 | 2.32 | 2.33 | 2.33 | +0.01 (+0.43%) | 50,600 |
1 Sep 2004 | MYR | 2.32 | 2.32 | 2.31 | 2.32 | 2.32 | 0.0 (0.0%) | 46,200 |
31 Aug 2004 | MYR | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 2.31 | 2.32 | 2.31 | 2.32 | 2.32 | 0.0 (0.0%) | 5,000 |
27 Aug 2004 | MYR | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | +0.02 (+0.87%) | 2,000 |
26 Aug 2004 | MYR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 2,400 |
25 Aug 2004 | MYR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 2,000 |
24 Aug 2004 | MYR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 4,000 |
23 Aug 2004 | MYR | 2.31 | 2.31 | 2.3 | 2.3 | 2.3 | -0.02 (-0.86%) | 10,000 |
20 Aug 2004 | MYR | 2.3 | 2.32 | 2.3 | 2.32 | 2.32 | +0.02 (+0.87%) | 34,800 |
19 Aug 2004 | MYR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 20,000 |
18 Aug 2004 | MYR | 2.27 | 2.3 | 2.27 | 2.3 | 2.3 | 0.0 (0.0%) | 20,000 |
17 Aug 2004 | MYR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | -0.01 (-0.43%) | 41,400 |
16 Aug 2004 | MYR | 2.3 | 2.31 | 2.3 | 2.31 | 2.31 | -0.02 (-0.86%) | 24,600 |