Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2004 | MYR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 5,600 |
27 Jul 2004 | MYR | 4.32 | 4.32 | 4.3 | 4.3 | 4.3 | -0.02 (-0.46%) | 11,100 |
26 Jul 2004 | MYR | 4.3 | 4.32 | 4.3 | 4.32 | 4.32 | 0.0 (0.0%) | 2,500 |
23 Jul 2004 | MYR | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | +0.02 (+0.47%) | 6,500 |
22 Jul 2004 | MYR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 4,000 |
21 Jul 2004 | MYR | 4.32 | 4.32 | 4.3 | 4.3 | 4.3 | -0.02 (-0.46%) | 14,000 |
20 Jul 2004 | MYR | 4.34 | 4.34 | 4.3 | 4.32 | 4.32 | -0.04 (-0.92%) | 13,900 |
19 Jul 2004 | MYR | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | +0.02 (+0.46%) | 4,100 |
16 Jul 2004 | MYR | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | +0.02 (+0.46%) | 1,000 |
15 Jul 2004 | MYR | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -0.04 (-0.92%) | 7,000 |
14 Jul 2004 | MYR | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.0 (0.0%) | 1,000 |
13 Jul 2004 | MYR | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | 0.0 (0.0%) | 2,900 |
12 Jul 2004 | MYR | 4.36 | 4.36 | 4.34 | 4.36 | 4.36 | 0.0 (0.0%) | 9,300 |
9 Jul 2004 | MYR | 4.38 | 4.5 | 4.36 | 4.36 | 4.36 | -0.02 (-0.46%) | 17,600 |
8 Jul 2004 | MYR | 4.44 | 4.44 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 0 |
7 Jul 2004 | MYR | 4.4 | 4.4 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 8,900 |
6 Jul 2004 | MYR | 4.38 | 4.4 | 4.38 | 4.38 | 4.38 | -0.02 (-0.45%) | 19,300 |
5 Jul 2004 | MYR | 4.38 | 4.4 | 4.36 | 4.4 | 4.4 | +0.04 (+0.92%) | 13,300 |
2 Jul 2004 | MYR | 4.36 | 4.38 | 4.36 | 4.36 | 4.36 | 0.0 (0.0%) | 4,200 |
1 Jul 2004 | MYR | 4.38 | 4.38 | 4.34 | 4.36 | 4.36 | 0.0 (0.0%) | 4,000 |
30 Jun 2004 | MYR | 4.34 | 4.38 | 4.34 | 4.36 | 4.36 | +0.02 (+0.46%) | 9,000 |
29 Jun 2004 | MYR | 4.3 | 4.34 | 4.3 | 4.34 | 4.34 | +0.04 (+0.93%) | 4,700 |
28 Jun 2004 | MYR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 3,000 |
25 Jun 2004 | MYR | 4.34 | 4.34 | 4.3 | 4.3 | 4.3 | -0.04 (-0.92%) | 3,200 |
24 Jun 2004 | MYR | 4.4 | 4.4 | 4.34 | 4.34 | 4.34 | -0.02 (-0.46%) | 0 |
23 Jun 2004 | MYR | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | +0.02 (+0.46%) | 8,000 |
22 Jun 2004 | MYR | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.02 (-0.46%) | 3,000 |
21 Jun 2004 | MYR | 4.5 | 4.5 | 4.36 | 4.36 | 4.36 | -0.02 (-0.46%) | 2,400 |
18 Jun 2004 | MYR | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | +0.02 (+0.46%) | 1,000 |
17 Jun 2004 | MYR | 4.4 | 4.4 | 4.36 | 4.36 | 4.36 | -0.04 (-0.91%) | 1,500 |