Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2004 | MYR | 50 | 50.25 | 49.75 | 49.75 | 49.75 | -0.25 (-0.50%) | 155,900 |
3 Aug 2004 | MYR | 50.5 | 50.75 | 50 | 50 | 50 | -0.25 (-0.50%) | 783,100 |
2 Aug 2004 | MYR | 50.75 | 50.75 | 50.25 | 50.25 | 50.25 | -0.75 (-1.47%) | 216,000 |
30 Jul 2004 | MYR | 50.75 | 51 | 50.75 | 51 | 51 | +0.25 (+0.49%) | 347,900 |
29 Jul 2004 | MYR | 50.75 | 50.75 | 50.5 | 50.75 | 50.75 | -0.25 (-0.49%) | 690,800 |
28 Jul 2004 | MYR | 50.75 | 51 | 50.75 | 51 | 51 | +0.5 (+0.99%) | 291,000 |
27 Jul 2004 | MYR | 50.75 | 51 | 50.5 | 50.5 | 50.5 | 0.0 (0.0%) | 448,200 |
26 Jul 2004 | MYR | 50.5 | 50.75 | 50.5 | 50.5 | 50.5 | 0.0 (0.0%) | 83,100 |
23 Jul 2004 | MYR | 50.5 | 50.5 | 50.5 | 50.5 | 50.5 | 0.0 (0.0%) | 104,200 |
22 Jul 2004 | MYR | 51 | 51 | 50.5 | 50.5 | 50.5 | -0.5 (-0.98%) | 182,900 |
21 Jul 2004 | MYR | 50.75 | 51 | 50.75 | 51 | 51 | +0.25 (+0.49%) | 191,700 |
20 Jul 2004 | MYR | 51 | 51 | 50.5 | 50.75 | 50.75 | -0.25 (-0.49%) | 33,400 |
19 Jul 2004 | MYR | 50.75 | 51 | 50.75 | 51 | 51 | +0.25 (+0.49%) | 23,200 |
16 Jul 2004 | MYR | 51 | 51.25 | 50.75 | 50.75 | 50.75 | -0.25 (-0.49%) | 103,100 |
15 Jul 2004 | MYR | 51 | 51 | 50.5 | 51 | 51 | 0.0 (0.0%) | 66,500 |
14 Jul 2004 | MYR | 51 | 51.25 | 50.5 | 51 | 51 | -0.25 (-0.49%) | 170,500 |
13 Jul 2004 | MYR | 50.75 | 51.25 | 50.5 | 51.25 | 51.25 | +0.25 (+0.49%) | 186,300 |
12 Jul 2004 | MYR | 51.5 | 52 | 50.5 | 51 | 51 | -0.5 (-0.97%) | 51,700 |
9 Jul 2004 | MYR | 51.25 | 51.5 | 51 | 51.5 | 51.5 | +0.25 (+0.49%) | 75,900 |
8 Jul 2004 | MYR | 51.25 | 51.5 | 51 | 51.25 | 51.25 | 0.0 (0.0%) | 73,000 |
7 Jul 2004 | MYR | 51.25 | 51.75 | 51.25 | 51.25 | 51.25 | 0.0 (0.0%) | 218,500 |
6 Jul 2004 | MYR | 51.5 | 51.5 | 51.25 | 51.25 | 51.25 | 0.0 (0.0%) | 181,600 |
5 Jul 2004 | MYR | 51.25 | 51.5 | 51.25 | 51.25 | 51.25 | +0.25 (+0.49%) | 107,500 |
2 Jul 2004 | MYR | 50.25 | 51 | 50.25 | 51 | 51 | +0.5 (+0.99%) | 220,300 |
1 Jul 2004 | MYR | 50.5 | 50.5 | 50.25 | 50.5 | 50.5 | 0.0 (0.0%) | 187,800 |
30 Jun 2004 | MYR | 50 | 50.5 | 50 | 50.5 | 50.5 | +0.75 (+1.51%) | 351,100 |
29 Jun 2004 | MYR | 50 | 50.25 | 49.75 | 49.75 | 49.75 | -0.25 (-0.50%) | 289,500 |
28 Jun 2004 | MYR | 50.5 | 50.5 | 50 | 50 | 50 | -0.5 (-0.99%) | 185,400 |
25 Jun 2004 | MYR | 50.5 | 50.5 | 50.5 | 50.5 | 50.5 | 0.0 (0.0%) | 143,300 |
24 Jun 2004 | MYR | 50.5 | 50.5 | 50.25 | 50.5 | 50.5 | +0.25 (+0.50%) | 181,200 |