Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2004 | MYR | 4.38 | 4.4 | 4.38 | 4.4 | 4.4 | +0.04 (+0.92%) | 10,500 |
15 Jun 2004 | MYR | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | -0.02 (-0.46%) | 5,500 |
14 Jun 2004 | MYR | 4.38 | 4.4 | 4.38 | 4.38 | 4.38 | +0.06 (+1.39%) | 10,000 |
11 Jun 2004 | MYR | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | +0.02 (+0.47%) | 5,000 |
10 Jun 2004 | MYR | 4.36 | 4.36 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
9 Jun 2004 | MYR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | +0.04 (+0.94%) | 1,500 |
8 Jun 2004 | MYR | 4.26 | 4.38 | 4.26 | 4.26 | 4.26 | +0.02 (+0.47%) | 800 |
7 Jun 2004 | MYR | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 2,000 |
4 Jun 2004 | MYR | 4.22 | 4.26 | 4.22 | 4.24 | 4.24 | -0.06 (-1.40%) | 19,000 |
3 Jun 2004 | MYR | 4.34 | 4.34 | 4.3 | 4.3 | 4.3 | -0.04 (-0.92%) | 9,000 |
2 Jun 2004 | MYR | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 2,000 |
1 Jun 2004 | MYR | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.06 (-1.36%) | 6,000 |
31 May 2004 | MYR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | +0.02 (+0.46%) | 4,000 |
28 May 2004 | MYR | 4.32 | 4.38 | 4.32 | 4.38 | 4.38 | +0.06 (+1.39%) | 12,700 |
27 May 2004 | MYR | 4.32 | 4.32 | 4.3 | 4.32 | 4.32 | -0.02 (-0.46%) | 8,300 |
26 May 2004 | MYR | 4.36 | 4.38 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 35,500 |
25 May 2004 | MYR | 4.3 | 4.34 | 4.3 | 4.34 | 4.34 | +0.04 (+0.93%) | 7,700 |
24 May 2004 | MYR | 4.2 | 4.3 | 4.2 | 4.3 | 4.3 | +0.14 (+3.37%) | 11,900 |
21 May 2004 | MYR | 4.18 | 4.2 | 4.1 | 4.16 | 4.16 | +0.06 (+1.46%) | 17,500 |
20 May 2004 | MYR | 4.12 | 4.18 | 4.1 | 4.1 | 4.1 | -0.04 (-0.97%) | 6,400 |
19 May 2004 | MYR | 4.1 | 4.14 | 4.1 | 4.14 | 4.14 | +0.04 (+0.98%) | 18,500 |
18 May 2004 | MYR | 4.06 | 4.1 | 4.06 | 4.1 | 4.1 | 0.0 (0.0%) | 24,500 |
17 May 2004 | MYR | 4.16 | 4.16 | 4.1 | 4.1 | 4.1 | -0.04 (-0.97%) | 28,000 |
14 May 2004 | MYR | 4.18 | 4.2 | 4.14 | 4.14 | 4.14 | +0.02 (+0.49%) | 21,500 |
13 May 2004 | MYR | 4.24 | 4.32 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 14,800 |
12 May 2004 | MYR | 4.2 | 4.2 | 4.12 | 4.12 | 4.12 | -0.06 (-1.44%) | 27,100 |
11 May 2004 | MYR | 4.14 | 4.28 | 4.14 | 4.18 | 4.18 | -0.06 (-1.42%) | 28,100 |
10 May 2004 | MYR | 4.32 | 4.32 | 4.22 | 4.24 | 4.24 | -0.1 (-2.30%) | 28,700 |
7 May 2004 | MYR | 4.34 | 4.36 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 6,500 |
6 May 2004 | MYR | 4.36 | 4.38 | 4.34 | 4.34 | 4.34 | -0.02 (-0.46%) | 17,000 |