Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2004 | MYR | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 1,500 |
3 Aug 2004 | MYR | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 1,100 |
2 Aug 2004 | MYR | 4.2 | 4.2 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 0 |
30 Jul 2004 | MYR | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 17,000 |
29 Jul 2004 | MYR | 4.2 | 4.2 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 34,600 |
28 Jul 2004 | MYR | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -0.02 (-0.48%) | 28,400 |
27 Jul 2004 | MYR | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 9,000 |
26 Jul 2004 | MYR | 4.2 | 4.22 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 5,300 |
23 Jul 2004 | MYR | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | +0.02 (+0.48%) | 163,700 |
22 Jul 2004 | MYR | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 598,800 |
21 Jul 2004 | MYR | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -0.02 (-0.48%) | 8,800 |
20 Jul 2004 | MYR | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | +0.02 (+0.48%) | 14,200 |
19 Jul 2004 | MYR | 4.2 | 4.2 | 4.16 | 4.16 | 4.16 | -0.04 (-0.95%) | 1,300 |
16 Jul 2004 | MYR | 4.22 | 4.22 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 27,300 |
15 Jul 2004 | MYR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | +0.02 (+0.48%) | 12,000 |
14 Jul 2004 | MYR | 4.2 | 4.22 | 4.18 | 4.18 | 4.18 | -0.02 (-0.48%) | 27,900 |
13 Jul 2004 | MYR | 4.18 | 4.2 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 4,100 |
12 Jul 2004 | MYR | 4.18 | 4.2 | 4.18 | 4.2 | 4.2 | -0.02 (-0.47%) | 6,000 |
9 Jul 2004 | MYR | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | +0.02 (+0.48%) | 6,000 |
8 Jul 2004 | MYR | 4.22 | 4.22 | 4.2 | 4.2 | 4.2 | -0.02 (-0.47%) | 18,000 |
7 Jul 2004 | MYR | 4.2 | 4.22 | 4.2 | 4.22 | 4.22 | 0.0 (0.0%) | 15,700 |
6 Jul 2004 | MYR | 4.2 | 4.22 | 4.2 | 4.22 | 4.22 | +0.02 (+0.48%) | 3,100 |
5 Jul 2004 | MYR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | +0.02 (+0.48%) | 16,500 |
2 Jul 2004 | MYR | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | +0.02 (+0.48%) | 4,500 |
1 Jul 2004 | MYR | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -0.02 (-0.48%) | 8,300 |
30 Jun 2004 | MYR | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | +0.02 (+0.48%) | 2,000 |
29 Jun 2004 | MYR | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 6,000 |
28 Jun 2004 | MYR | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.02 (-0.48%) | 6,000 |
25 Jun 2004 | MYR | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | +0.04 (+0.97%) | 20,000 |
24 Jun 2004 | MYR | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 6,000 |