Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2004 | MYR | 4 | 4 | 3.98 | 3.98 | 3.98 | -0.02 (-0.50%) | 3,200 |
24 Aug 2004 | MYR | 4.06 | 4.06 | 4 | 4 | 4 | -0.14 (-3.38%) | 26,700 |
23 Aug 2004 | MYR | 4 | 4.14 | 4 | 4.14 | 4.14 | +0.12 (+2.99%) | 24,400 |
20 Aug 2004 | MYR | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | +0.04 (+1.01%) | 18,100 |
19 Aug 2004 | MYR | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | +0.02 (+0.51%) | 9,000 |
18 Aug 2004 | MYR | 4 | 4 | 3.96 | 3.96 | 3.96 | -0.04 (-1%) | 0 |
17 Aug 2004 | MYR | 4 | 4.02 | 4 | 4 | 4 | 0.0 (0.0%) | 18,200 |
16 Aug 2004 | MYR | 4 | 4 | 3.98 | 4 | 4 | +0.04 (+1.01%) | 5,000 |
13 Aug 2004 | MYR | 4 | 4.02 | 3.96 | 3.96 | 3.96 | -0.04 (-1%) | 14,200 |
12 Aug 2004 | MYR | 4 | 4.02 | 3.98 | 4 | 4 | 0.0 (0.0%) | 20,700 |
11 Aug 2004 | MYR | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 11,500 |
10 Aug 2004 | MYR | 4.02 | 4.02 | 4 | 4 | 4 | -0.04 (-0.99%) | 14,400 |
9 Aug 2004 | MYR | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 7,900 |
6 Aug 2004 | MYR | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -0.02 (-0.49%) | 28,600 |
5 Aug 2004 | MYR | 4.06 | 4.1 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 14,100 |
4 Aug 2004 | MYR | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 300 |
3 Aug 2004 | MYR | 4.06 | 4.06 | 4.04 | 4.06 | 4.06 | 0.0 (0.0%) | 24,500 |
2 Aug 2004 | MYR | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | -0.12 (-2.87%) | 15,900 |
30 Jul 2004 | MYR | 3.92 | 4.22 | 3.5 | 4.18 | 4.18 | -0.04 (-0.95%) | 127,700 |
29 Jul 2004 | MYR | 4.04 | 4.22 | 4.04 | 4.22 | 4.22 | +0.16 (+3.94%) | 19,400 |
28 Jul 2004 | MYR | 4.06 | 4.06 | 3.9 | 4.06 | 4.06 | +0.06 (+1.50%) | 124,900 |
27 Jul 2004 | MYR | 4.06 | 4.06 | 3.98 | 4 | 4 | -0.06 (-1.48%) | 38,300 |
26 Jul 2004 | MYR | 4.06 | 4.06 | 4.04 | 4.06 | 4.06 | -0.02 (-0.49%) | 9,000 |
23 Jul 2004 | MYR | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | +0.02 (+0.49%) | 12,600 |
22 Jul 2004 | MYR | 4.06 | 4.08 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 9,200 |
21 Jul 2004 | MYR | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 5,000 |
20 Jul 2004 | MYR | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | +0.02 (+0.50%) | 4,100 |
19 Jul 2004 | MYR | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.02 (-0.49%) | 17,300 |
16 Jul 2004 | MYR | 4.16 | 4.16 | 4.06 | 4.06 | 4.06 | +0.02 (+0.50%) | 0 |
15 Jul 2004 | MYR | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | +0.02 (+0.50%) | 7,800 |