Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2004 | MYR | 4.16 | 4.2 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 35,700 |
5 Oct 2004 | MYR | 4.16 | 4.18 | 4.14 | 4.14 | 4.14 | -0.02 (-0.48%) | 9,900 |
4 Oct 2004 | MYR | 4.08 | 4.2 | 4.08 | 4.16 | 4.16 | +0.08 (+1.96%) | 39,500 |
1 Oct 2004 | MYR | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.06 (-1.45%) | 3,400 |
30 Sep 2004 | MYR | 4.06 | 4.18 | 4.06 | 4.14 | 4.14 | +0.08 (+1.97%) | 63,400 |
29 Sep 2004 | MYR | 4.1 | 4.1 | 4.06 | 4.06 | 4.06 | -0.02 (-0.49%) | 86,100 |
28 Sep 2004 | MYR | 4.06 | 4.1 | 4.06 | 4.08 | 4.08 | +0.02 (+0.49%) | 101,400 |
27 Sep 2004 | MYR | 4.06 | 4.08 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 15,300 |
24 Sep 2004 | MYR | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 5,900 |
23 Sep 2004 | MYR | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | +0.04 (+1.00%) | 47,800 |
22 Sep 2004 | MYR | 4.06 | 4.06 | 4.02 | 4.02 | 4.02 | -0.02 (-0.50%) | 84,400 |
21 Sep 2004 | MYR | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 10,300 |
20 Sep 2004 | MYR | 4.04 | 4.06 | 4.02 | 4.04 | 4.04 | -0.02 (-0.49%) | 112,800 |
17 Sep 2004 | MYR | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 3,000 |
16 Sep 2004 | MYR | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | +0.02 (+0.50%) | 12,700 |
15 Sep 2004 | MYR | 4.06 | 4.1 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 44,100 |
14 Sep 2004 | MYR | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 210,600 |
13 Sep 2004 | MYR | 4.04 | 4.06 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 244,100 |
10 Sep 2004 | MYR | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -0.02 (-0.49%) | 55,000 |
9 Sep 2004 | MYR | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | -0.08 (-1.93%) | 16,300 |
8 Sep 2004 | MYR | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -0.04 (-0.96%) | 19,200 |
7 Sep 2004 | MYR | 4.1 | 4.24 | 4.1 | 4.18 | 4.18 | +0.08 (+1.95%) | 68,200 |
6 Sep 2004 | MYR | 4.18 | 4.18 | 4.1 | 4.1 | 4.1 | +0.02 (+0.49%) | 5,100 |
3 Sep 2004 | MYR | 4.1 | 4.1 | 4.08 | 4.08 | 4.08 | -0.04 (-0.97%) | 5,200 |
2 Sep 2004 | MYR | 4.08 | 4.3 | 4.08 | 4.12 | 4.12 | +0.04 (+0.98%) | 33,000 |
1 Sep 2004 | MYR | 4.1 | 4.1 | 4.04 | 4.08 | 4.08 | -0.06 (-1.45%) | 54,700 |
31 Aug 2004 | MYR | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 3.98 | 4.14 | 3.98 | 4.14 | 4.14 | +0.08 (+1.97%) | 42,900 |
27 Aug 2004 | MYR | 4 | 4.06 | 4 | 4.06 | 4.06 | +0.06 (+1.50%) | 7,600 |
26 Aug 2004 | MYR | 3.96 | 4 | 3.96 | 4 | 4 | +0.02 (+0.50%) | 7,100 |