Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2004 | MYR | 4.12 | 4.12 | 4.02 | 4.02 | 4.02 | -0.1 (-2.43%) | 36,400 |
13 Jul 2004 | MYR | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.06 (-1.44%) | 6,700 |
12 Jul 2004 | MYR | 4.2 | 4.2 | 4.16 | 4.18 | 4.18 | -0.06 (-1.42%) | 1,900 |
9 Jul 2004 | MYR | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | -0.06 (-1.40%) | 0 |
8 Jul 2004 | MYR | 4.24 | 4.3 | 4.24 | 4.3 | 4.3 | 0.0 (0.0%) | 16,000 |
7 Jul 2004 | MYR | 4.26 | 4.3 | 4.24 | 4.3 | 4.3 | -0.06 (-1.38%) | 40,600 |
6 Jul 2004 | MYR | 4.3 | 4.4 | 4.3 | 4.36 | 4.36 | +0.06 (+1.40%) | 50,100 |
5 Jul 2004 | MYR | 4.12 | 4.3 | 4.12 | 4.3 | 4.3 | +0.18 (+4.37%) | 43,700 |
2 Jul 2004 | MYR | 4.1 | 4.14 | 4.1 | 4.12 | 4.12 | +0.02 (+0.49%) | 29,900 |
1 Jul 2004 | MYR | 4.08 | 4.1 | 4.08 | 4.1 | 4.1 | -0.1 (-2.38%) | 20,100 |
30 Jun 2004 | MYR | 4.14 | 4.2 | 4.12 | 4.2 | 4.2 | +0.06 (+1.45%) | 252,700 |
29 Jun 2004 | MYR | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | +0.04 (+0.98%) | 13,500 |
28 Jun 2004 | MYR | 4.1 | 4.14 | 4.1 | 4.1 | 4.1 | -0.02 (-0.49%) | 20,200 |
25 Jun 2004 | MYR | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | +0.02 (+0.49%) | 5,300 |
24 Jun 2004 | MYR | 4.18 | 4.18 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 1,900 |
23 Jun 2004 | MYR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | -0.06 (-1.44%) | 5,000 |
22 Jun 2004 | MYR | 4.12 | 4.16 | 4.1 | 4.16 | 4.16 | +0.02 (+0.48%) | 39,300 |
21 Jun 2004 | MYR | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | +0.06 (+1.47%) | 46,400 |
18 Jun 2004 | MYR | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | +0.04 (+0.99%) | 35,900 |
17 Jun 2004 | MYR | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | +0.02 (+0.50%) | 10,500 |
16 Jun 2004 | MYR | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.02 (-0.50%) | 37,700 |
15 Jun 2004 | MYR | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | +0.02 (+0.50%) | 43,400 |
14 Jun 2004 | MYR | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | -0.02 (-0.50%) | 8,600 |
11 Jun 2004 | MYR | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 12,500 |
10 Jun 2004 | MYR | 3.96 | 4.04 | 3.96 | 4.04 | 4.04 | +0.02 (+0.50%) | 124,200 |
9 Jun 2004 | MYR | 3.94 | 4.1 | 3.94 | 4.02 | 4.02 | +0.06 (+1.52%) | 19,200 |
8 Jun 2004 | MYR | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | 0.0 (0.0%) | 33,200 |
7 Jun 2004 | MYR | 3.96 | 3.96 | 3.92 | 3.96 | 3.96 | +0.06 (+1.54%) | 73,300 |
4 Jun 2004 | MYR | 3.94 | 3.94 | 3.9 | 3.9 | 3.9 | -0.04 (-1.02%) | 119,400 |
3 Jun 2004 | MYR | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -0.02 (-0.51%) | 48,600 |