Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2004 | MYR | 2.12 | 2.14 | 2.11 | 2.14 | 2.14 | +0.01 (+0.47%) | 593,100 |
10 Sep 2004 | MYR | 2.12 | 2.14 | 2.12 | 2.13 | 2.13 | 0.0 (0.0%) | 119,100 |
9 Sep 2004 | MYR | 2.15 | 2.15 | 2.12 | 2.13 | 2.13 | -0.04 (-1.84%) | 363,600 |
8 Sep 2004 | MYR | 2.17 | 2.17 | 2.14 | 2.17 | 2.17 | +0.02 (+0.93%) | 485,100 |
7 Sep 2004 | MYR | 2.1 | 2.15 | 2.1 | 2.15 | 2.15 | +0.05 (+2.38%) | 636,100 |
6 Sep 2004 | MYR | 2.14 | 2.14 | 2.1 | 2.1 | 2.1 | -0.02 (-0.94%) | 323,800 |
3 Sep 2004 | MYR | 2.12 | 2.14 | 2.11 | 2.12 | 2.12 | +0.01 (+0.47%) | 629,800 |
2 Sep 2004 | MYR | 2.12 | 2.15 | 2.1 | 2.11 | 2.11 | -0.03 (-1.40%) | 423,000 |
1 Sep 2004 | MYR | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | +0.05 (+2.39%) | 1,088,600 |
31 Aug 2004 | MYR | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 2.12 | 2.12 | 2.09 | 2.09 | 2.09 | -0.03 (-1.42%) | 824,600 |
27 Aug 2004 | MYR | 2.11 | 2.13 | 2.1 | 2.12 | 2.12 | -0.02 (-0.93%) | 273,400 |
26 Aug 2004 | MYR | 2.16 | 2.17 | 2.13 | 2.14 | 2.14 | -0.02 (-0.93%) | 635,600 |
25 Aug 2004 | MYR | 2.16 | 2.17 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 564,800 |
24 Aug 2004 | MYR | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 115,500 |
23 Aug 2004 | MYR | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | +0.06 (+2.86%) | 206,100 |
20 Aug 2004 | MYR | 2.14 | 2.2 | 2.1 | 2.1 | 2.1 | -0.1 (-4.55%) | 128,900 |
19 Aug 2004 | MYR | 2.13 | 2.23 | 2.13 | 2.2 | 2.2 | +0.07 (+3.29%) | 436,200 |
18 Aug 2004 | MYR | 2.15 | 2.15 | 2.11 | 2.13 | 2.13 | -0.04 (-1.84%) | 163,300 |
17 Aug 2004 | MYR | 2.18 | 2.18 | 2.15 | 2.17 | 2.17 | -0.01 (-0.46%) | 108,000 |
16 Aug 2004 | MYR | 2.2 | 2.2 | 2.13 | 2.18 | 2.18 | -0.02 (-0.91%) | 1,172,200 |
13 Aug 2004 | MYR | 2.25 | 2.25 | 2.2 | 2.2 | 2.2 | -0.06 (-2.65%) | 783,500 |
12 Aug 2004 | MYR | 2.26 | 2.26 | 2.25 | 2.26 | 2.26 | -0.02 (-0.88%) | 481,900 |
11 Aug 2004 | MYR | 2.2 | 2.29 | 2.2 | 2.28 | 2.28 | +0.09 (+4.11%) | 899,500 |
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 |