Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2004 | MYR | 1.8 | 1.8 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 1,571,000 |
16 Jul 2004 | MYR | 1.79 | 1.81 | 1.79 | 1.8 | 1.8 | +0.01 (+0.56%) | 1,130,000 |
15 Jul 2004 | MYR | 1.78 | 1.8 | 1.78 | 1.79 | 1.79 | +0.02 (+1.13%) | 4,230,000 |
14 Jul 2004 | MYR | 1.82 | 1.83 | 1.77 | 1.77 | 1.77 | -0.06 (-3.28%) | 9,528,000 |
13 Jul 2004 | MYR | 1.88 | 1.88 | 1.82 | 1.83 | 1.83 | -0.05 (-2.66%) | 4,658,000 |
12 Jul 2004 | MYR | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | +0.06 (+3.30%) | 6,707,000 |
9 Jul 2004 | MYR | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 4,910,000 |
8 Jul 2004 | MYR | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 2,447,500 |
7 Jul 2004 | MYR | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 5,791,500 |
6 Jul 2004 | MYR | 1.8 | 1.83 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 9,932,500 |
5 Jul 2004 | MYR | 1.76 | 1.8 | 1.76 | 1.8 | 1.8 | +0.04 (+2.27%) | 4,382,500 |
2 Jul 2004 | MYR | 1.76 | 1.77 | 1.73 | 1.76 | 1.76 | 0.0 (0.0%) | 8,034,500 |
1 Jul 2004 | MYR | 1.78 | 1.79 | 1.74 | 1.76 | 1.76 | -0.03 (-1.68%) | 2,283,000 |
30 Jun 2004 | MYR | 1.79 | 1.8 | 1.77 | 1.79 | 1.79 | 0.0 (0.0%) | 6,944,000 |
29 Jun 2004 | MYR | 1.78 | 1.8 | 1.78 | 1.79 | 1.79 | +0.01 (+0.56%) | 6,694,500 |
28 Jun 2004 | MYR | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | +0.01 (+0.56%) | 3,625,500 |
25 Jun 2004 | MYR | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | 0.0 (0.0%) | 3,464,500 |
24 Jun 2004 | MYR | 1.71 | 1.77 | 1.7 | 1.77 | 1.77 | +0.07 (+4.12%) | 5,188,000 |
23 Jun 2004 | MYR | 1.68 | 1.7 | 1.68 | 1.7 | 1.7 | +0.03 (+1.80%) | 3,481,500 |
22 Jun 2004 | MYR | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -0.02 (-1.18%) | 6,276,000 |
21 Jun 2004 | MYR | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 2,764,500 |
18 Jun 2004 | MYR | 1.69 | 1.7 | 1.68 | 1.7 | 1.7 | +0.02 (+1.19%) | 6,575,500 |
17 Jun 2004 | MYR | 1.68 | 1.7 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 5,448,000 |
16 Jun 2004 | MYR | 1.68 | 1.69 | 1.66 | 1.69 | 1.69 | +0.03 (+1.81%) | 15,580,000 |
15 Jun 2004 | MYR | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -0.04 (-2.35%) | 15,741,500 |
14 Jun 2004 | MYR | 1.74 | 1.74 | 1.7 | 1.7 | 1.7 | -0.04 (-2.30%) | 5,214,500 |
11 Jun 2004 | MYR | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 4,272,000 |
10 Jun 2004 | MYR | 1.76 | 1.77 | 1.71 | 1.76 | 1.76 | 0.0 (0.0%) | 8,895,500 |
9 Jun 2004 | MYR | 1.85 | 1.86 | 1.76 | 1.76 | 1.76 | -0.08 (-4.35%) | 10,226,000 |
8 Jun 2004 | MYR | 1.81 | 1.86 | 1.81 | 1.84 | 1.84 | +0.04 (+2.22%) | 14,356,000 |