Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2004 | MYR | 1.875 | 1.975 | 1.85 | 1.925 | 1.925 | +0.05 (+2.67%) | 104,060 |
1 Jul 2004 | MYR | 1.875 | 1.9 | 1.85 | 1.875 | 1.875 | +0.025 (+1.35%) | 59,960 |
30 Jun 2004 | MYR | 1.9 | 1.9 | 1.85 | 1.85 | 1.85 | -0.025 (-1.33%) | 50,600 |
29 Jun 2004 | MYR | 1.85 | 1.9 | 1.85 | 1.875 | 1.875 | -0.025 (-1.32%) | 40,380 |
28 Jun 2004 | MYR | 1.85 | 1.9 | 1.85 | 1.9 | 1.9 | +0.025 (+1.33%) | 65,640 |
25 Jun 2004 | MYR | 1.925 | 1.925 | 1.85 | 1.875 | 1.875 | -0.025 (-1.32%) | 118,540 |
24 Jun 2004 | MYR | 1.925 | 1.95 | 1.9 | 1.9 | 1.9 | +0.025 (+1.33%) | 48,900 |
23 Jun 2004 | MYR | 1.9 | 1.9 | 1.875 | 1.875 | 1.875 | 0.0 (0.0%) | 96,140 |
22 Jun 2004 | MYR | 1.925 | 1.925 | 1.875 | 1.875 | 1.875 | -0.075 (-3.85%) | 70,300 |
21 Jun 2004 | MYR | 1.975 | 1.975 | 1.925 | 1.95 | 1.95 | -0.075 (-3.70%) | 30,420 |
18 Jun 2004 | MYR | 2.05 | 2.05 | 1.975 | 2.025 | 2.025 | -0.025 (-1.22%) | 98,600 |
17 Jun 2004 | MYR | 1.95 | 2.075 | 1.95 | 2.05 | 2.05 | +0.1 (+5.13%) | 310,720 |
16 Jun 2004 | MYR | 1.9 | 1.95 | 1.9 | 1.95 | 1.95 | +0.05 (+2.63%) | 62,360 |
15 Jun 2004 | MYR | 1.875 | 1.925 | 1.875 | 1.9 | 1.9 | 0.0 (0.0%) | 64,380 |
14 Jun 2004 | MYR | 1.9 | 1.9 | 1.875 | 1.9 | 1.9 | -0.025 (-1.30%) | 171,800 |
11 Jun 2004 | MYR | 1.9 | 1.95 | 1.9 | 1.925 | 1.925 | 0.0 (0.0%) | 82,380 |
10 Jun 2004 | MYR | 1.85 | 1.925 | 1.85 | 1.925 | 1.925 | 0.0 (0.0%) | 62,760 |
9 Jun 2004 | MYR | 1.9 | 1.925 | 1.875 | 1.925 | 1.925 | +0.025 (+1.32%) | 31,600 |
8 Jun 2004 | MYR | 1.9 | 1.975 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 358,680 |
7 Jun 2004 | MYR | 1.9 | 1.9 | 1.85 | 1.9 | 1.9 | +0.025 (+1.33%) | 88,700 |
4 Jun 2004 | MYR | 1.825 | 1.875 | 1.825 | 1.875 | 1.875 | +0.025 (+1.35%) | 69,800 |
3 Jun 2004 | MYR | 1.875 | 1.9 | 1.825 | 1.85 | 1.85 | 0.0 (0.0%) | 173,880 |
2 Jun 2004 | MYR | 1.95 | 1.95 | 1.85 | 1.85 | 1.85 | -0.125 (-6.33%) | 422,020 |
1 Jun 2004 | MYR | 1.975 | 2 | 1.95 | 1.975 | 1.975 | -0.025 (-1.25%) | 119,620 |
31 May 2004 | MYR | 2 | 2.025 | 1.975 | 2 | 2 | 0.0 (0.0%) | 82,680 |
28 May 2004 | MYR | 2.125 | 2.125 | 2 | 2 | 2 | -0.1 (-4.76%) | 197,700 |
27 May 2004 | MYR | 1.975 | 2.125 | 1.975 | 2.1 | 2.1 | +0.125 (+6.33%) | 1,223,620 |
26 May 2004 | MYR | 1.975 | 2 | 1.925 | 1.975 | 1.975 | +0.05 (+2.60%) | 204,060 |
25 May 2004 | MYR | 1.95 | 1.95 | 1.9 | 1.925 | 1.925 | -0.025 (-1.28%) | 223,760 |
24 May 2004 | MYR | 2 | 2.025 | 1.925 | 1.95 | 1.95 | -0.05 (-2.50%) | 289,520 |