Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
23 Jun 2004 | MYR | 4.1 | 4.14 | 4.1 | 4.14 | 4.14 | +0.04 (+0.98%) | 19,000 |
22 Jun 2004 | MYR | 4.12 | 4.12 | 4.1 | 4.1 | 4.1 | -0.08 (-1.91%) | 11,000 |
21 Jun 2004 | MYR | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.02 (-0.48%) | 7,000 |
18 Jun 2004 | MYR | 4.12 | 4.2 | 4.12 | 4.2 | 4.2 | +0.08 (+1.94%) | 6,000 |
17 Jun 2004 | MYR | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | -0.12 (-2.83%) | 2,000 |
16 Jun 2004 | MYR | 4.2 | 4.24 | 4.18 | 4.24 | 4.24 | +0.06 (+1.44%) | 94,400 |
15 Jun 2004 | MYR | 4.2 | 4.2 | 4.18 | 4.18 | 4.18 | +0.12 (+2.96%) | 234,000 |
14 Jun 2004 | MYR | 4.2 | 4.2 | 4.06 | 4.06 | 4.06 | -0.04 (-0.98%) | 0 |
11 Jun 2004 | MYR | 4.2 | 4.2 | 4.1 | 4.1 | 4.1 | -0.14 (-3.30%) | 0 |
10 Jun 2004 | MYR | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | +0.02 (+0.47%) | 17,300 |
9 Jun 2004 | MYR | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 21,500 |
8 Jun 2004 | MYR | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 19,700 |
7 Jun 2004 | MYR | 4.18 | 4.24 | 4.18 | 4.22 | 4.22 | +0.04 (+0.96%) | 17,200 |
4 Jun 2004 | MYR | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | -0.02 (-0.48%) | 2,000 |
3 Jun 2004 | MYR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | -0.02 (-0.47%) | 1,000 |
2 Jun 2004 | MYR | 4.2 | 4.22 | 4.18 | 4.22 | 4.22 | +0.04 (+0.96%) | 78,000 |
1 Jun 2004 | MYR | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -0.04 (-0.95%) | 20,800 |
31 May 2004 | MYR | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 10,000 |
28 May 2004 | MYR | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 13,000 |
27 May 2004 | MYR | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | +0.04 (+0.96%) | 24,100 |