Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2004 | MYR | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 16,000 |
28 Jul 2004 | MYR | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 5,000 |
27 Jul 2004 | MYR | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 12,000 |
26 Jul 2004 | MYR | 3.4 | 3.4 | 3.3 | 3.3 | 3.3 | -0.1 (-2.94%) | 0 |
23 Jul 2004 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 26,000 |
22 Jul 2004 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 151,700 |
21 Jul 2004 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 214,500 |
20 Jul 2004 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 9,000 |
19 Jul 2004 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 147,500 |
16 Jul 2004 | MYR | 3.4 | 3.44 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 97,100 |
15 Jul 2004 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 3,200 |
14 Jul 2004 | MYR | 3.4 | 3.42 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 174,200 |
13 Jul 2004 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 174,900 |
12 Jul 2004 | MYR | 3.42 | 3.42 | 3.4 | 3.4 | 3.4 | -0.02 (-0.58%) | 15,000 |
9 Jul 2004 | MYR | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 25,000 |
8 Jul 2004 | MYR | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.04 (-1.16%) | 2,000 |
7 Jul 2004 | MYR | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | +0.04 (+1.17%) | 27,000 |
6 Jul 2004 | MYR | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -0.04 (-1.16%) | 34,400 |
5 Jul 2004 | MYR | 3.4 | 3.46 | 3.4 | 3.46 | 3.46 | +0.06 (+1.76%) | 73,400 |
2 Jul 2004 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | -0.06 (-1.73%) | 5,000 |
1 Jul 2004 | MYR | 3.4 | 3.46 | 3.4 | 3.46 | 3.46 | +0.1 (+2.98%) | 33,000 |
30 Jun 2004 | MYR | 3.36 | 3.44 | 3.34 | 3.36 | 3.36 | +0.28 (+9.09%) | 254,600 |
29 Jun 2004 | MYR | 3.38 | 3.38 | 3.08 | 3.08 | 3.08 | -0.28 (-8.33%) | 0 |
28 Jun 2004 | MYR | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.02 (-0.59%) | 2,000 |
25 Jun 2004 | MYR | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | +0.02 (+0.60%) | 68,000 |
24 Jun 2004 | MYR | 3.3 | 3.36 | 3.3 | 3.36 | 3.36 | +0.06 (+1.82%) | 31,100 |
23 Jun 2004 | MYR | 3.36 | 3.36 | 3.3 | 3.3 | 3.3 | +0.02 (+0.61%) | 0 |
22 Jun 2004 | MYR | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.02 (-0.61%) | 5,100 |
21 Jun 2004 | MYR | 3.3 | 3.38 | 3.3 | 3.3 | 3.3 | +0.02 (+0.61%) | 4,100 |
18 Jun 2004 | MYR | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.02 (-0.61%) | 5,000 |