Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2004 | MYR | 2.27 | 2.27 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 26,800 |
1 Jul 2004 | MYR | 2.24 | 2.26 | 2.23 | 2.26 | 2.26 | +0.11 (+5.12%) | 23,800 |
30 Jun 2004 | MYR | 2.29 | 2.29 | 2.15 | 2.15 | 2.15 | -0.14 (-6.11%) | 92,800 |
29 Jun 2004 | MYR | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 12,000 |
28 Jun 2004 | MYR | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 6,000 |
25 Jun 2004 | MYR | 2.29 | 2.3 | 2.29 | 2.29 | 2.29 | +0.01 (+0.44%) | 46,400 |
24 Jun 2004 | MYR | 2.29 | 2.29 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 46,600 |
23 Jun 2004 | MYR | 2.3 | 2.32 | 2.28 | 2.28 | 2.28 | -0.04 (-1.72%) | 38,400 |
22 Jun 2004 | MYR | 2.34 | 2.34 | 2.29 | 2.32 | 2.32 | -0.05 (-2.11%) | 42,000 |
21 Jun 2004 | MYR | 2.37 | 2.39 | 2.37 | 2.37 | 2.37 | +0.02 (+0.85%) | 25,600 |
18 Jun 2004 | MYR | 2.34 | 2.35 | 2.34 | 2.35 | 2.35 | 0.0 (0.0%) | 31,400 |
17 Jun 2004 | MYR | 2.36 | 2.37 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 36,800 |
16 Jun 2004 | MYR | 2.35 | 2.36 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 32,000 |
15 Jun 2004 | MYR | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | +0.01 (+0.43%) | 22,000 |
14 Jun 2004 | MYR | 2.32 | 2.35 | 2.32 | 2.34 | 2.34 | +0.01 (+0.43%) | 34,800 |
11 Jun 2004 | MYR | 2.31 | 2.34 | 2.31 | 2.33 | 2.33 | 0.0 (0.0%) | 7,400 |
10 Jun 2004 | MYR | 2.31 | 2.34 | 2.31 | 2.33 | 2.33 | +0.01 (+0.43%) | 13,800 |
9 Jun 2004 | MYR | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.01 (-0.43%) | 2,000 |
8 Jun 2004 | MYR | 2.33 | 2.33 | 2.32 | 2.33 | 2.33 | +0.01 (+0.43%) | 6,000 |
7 Jun 2004 | MYR | 2.25 | 2.32 | 2.25 | 2.32 | 2.32 | +0.05 (+2.20%) | 26,400 |
4 Jun 2004 | MYR | 2.31 | 2.31 | 2.25 | 2.27 | 2.27 | -0.04 (-1.73%) | 214,400 |
3 Jun 2004 | MYR | 2.34 | 2.34 | 2.31 | 2.31 | 2.31 | -0.03 (-1.28%) | 16,000 |
2 Jun 2004 | MYR | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0 (0.0%) | 32,000 |
1 Jun 2004 | MYR | 2.35 | 2.35 | 2.34 | 2.34 | 2.34 | 0.0 (0.0%) | 16,000 |
31 May 2004 | MYR | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.01 (-0.43%) | 10,000 |
28 May 2004 | MYR | 2.32 | 2.35 | 2.32 | 2.35 | 2.35 | +0.03 (+1.29%) | 166,800 |
27 May 2004 | MYR | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | -0.02 (-0.85%) | 38,000 |
26 May 2004 | MYR | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | +0.01 (+0.43%) | 15,000 |
25 May 2004 | MYR | 2.32 | 2.33 | 2.32 | 2.33 | 2.33 | +0.02 (+0.87%) | 8,400 |
24 May 2004 | MYR | 2.33 | 2.33 | 2.31 | 2.31 | 2.31 | -0.03 (-1.28%) | 21,000 |