Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2004 | MYR | 2.18 | 2.19 | 2.17 | 2.19 | 2.19 | +0.01 (+0.46%) | 338,600 |
9 Aug 2004 | MYR | 2.18 | 2.19 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 414,600 |
6 Aug 2004 | MYR | 2.12 | 2.23 | 2.12 | 2.18 | 2.18 | +0.04 (+1.87%) | 468,200 |
5 Aug 2004 | MYR | 2.14 | 2.15 | 2.12 | 2.14 | 2.14 | 0.0 (0.0%) | 177,400 |
4 Aug 2004 | MYR | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | +0.01 (+0.47%) | 230,100 |
3 Aug 2004 | MYR | 2.12 | 2.13 | 2.12 | 2.13 | 2.13 | 0.0 (0.0%) | 218,000 |
2 Aug 2004 | MYR | 2.13 | 2.13 | 2.1 | 2.13 | 2.13 | -0.01 (-0.47%) | 283,100 |
30 Jul 2004 | MYR | 2.11 | 2.14 | 2.11 | 2.14 | 2.14 | +0.02 (+0.94%) | 182,200 |
29 Jul 2004 | MYR | 2.11 | 2.13 | 2.11 | 2.12 | 2.12 | +0.01 (+0.47%) | 230,800 |
28 Jul 2004 | MYR | 2.1 | 2.11 | 2.1 | 2.11 | 2.11 | +0.02 (+0.96%) | 1,230,100 |
27 Jul 2004 | MYR | 2.09 | 2.1 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 452,700 |
26 Jul 2004 | MYR | 2.1 | 2.1 | 2.07 | 2.09 | 2.09 | -0.03 (-1.42%) | 100,300 |
23 Jul 2004 | MYR | 2.1 | 2.13 | 2.1 | 2.12 | 2.12 | +0.03 (+1.44%) | 408,500 |
22 Jul 2004 | MYR | 2.1 | 2.11 | 2.09 | 2.09 | 2.09 | -0.02 (-0.95%) | 1,168,100 |
21 Jul 2004 | MYR | 2.09 | 2.11 | 2.09 | 2.11 | 2.11 | +0.02 (+0.96%) | 461,200 |
20 Jul 2004 | MYR | 2.07 | 2.09 | 2.06 | 2.09 | 2.09 | +0.03 (+1.46%) | 164,600 |
19 Jul 2004 | MYR | 2.09 | 2.09 | 2.05 | 2.06 | 2.06 | -0.04 (-1.90%) | 161,500 |
16 Jul 2004 | MYR | 2.1 | 2.12 | 2.09 | 2.1 | 2.1 | 0.0 (0.0%) | 166,400 |
15 Jul 2004 | MYR | 2.08 | 2.1 | 2.08 | 2.1 | 2.1 | +0.01 (+0.48%) | 61,000 |
14 Jul 2004 | MYR | 2.09 | 2.11 | 2.09 | 2.09 | 2.09 | 0.0 (0.0%) | 1,062,600 |
13 Jul 2004 | MYR | 2.07 | 2.09 | 2.07 | 2.09 | 2.09 | +0.01 (+0.48%) | 270,600 |
12 Jul 2004 | MYR | 2.08 | 2.09 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 575,600 |
9 Jul 2004 | MYR | 2.11 | 2.11 | 2.07 | 2.08 | 2.08 | -0.02 (-0.95%) | 116,000 |
8 Jul 2004 | MYR | 2.14 | 2.14 | 2.09 | 2.1 | 2.1 | -0.04 (-1.87%) | 95,900 |
7 Jul 2004 | MYR | 2.1 | 2.14 | 2.06 | 2.14 | 2.14 | +0.03 (+1.42%) | 159,900 |
6 Jul 2004 | MYR | 2.1 | 2.11 | 2.09 | 2.11 | 2.11 | +0.01 (+0.48%) | 1,149,500 |
5 Jul 2004 | MYR | 2.08 | 2.11 | 2.08 | 2.1 | 2.1 | +0.02 (+0.96%) | 203,900 |
2 Jul 2004 | MYR | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 108,800 |
1 Jul 2004 | MYR | 2.09 | 2.1 | 2.08 | 2.08 | 2.08 | -0.01 (-0.48%) | 323,400 |
30 Jun 2004 | MYR | 2.08 | 2.1 | 2.08 | 2.09 | 2.09 | +0.02 (+0.97%) | 673,000 |