Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2004 | MYR | 2.31 | 2.34 | 2.29 | 2.34 | 2.34 | +0.05 (+2.18%) | 1,685,800 |
2 Jul 2004 | MYR | 2.36 | 2.36 | 2.29 | 2.29 | 2.29 | -0.08 (-3.38%) | 2,187,500 |
1 Jul 2004 | MYR | 2.25 | 2.37 | 2.25 | 2.37 | 2.37 | +0.12 (+5.33%) | 2,587,700 |
30 Jun 2004 | MYR | 2.21 | 2.3 | 2.2 | 2.25 | 2.25 | +0.05 (+2.27%) | 6,207,200 |
29 Jun 2004 | MYR | 2.21 | 2.21 | 2.19 | 2.2 | 2.2 | +0.01 (+0.46%) | 738,200 |
28 Jun 2004 | MYR | 2.19 | 2.21 | 2.18 | 2.19 | 2.19 | +0.01 (+0.46%) | 573,300 |
25 Jun 2004 | MYR | 2.18 | 2.22 | 2.17 | 2.18 | 2.18 | +0.01 (+0.46%) | 911,300 |
24 Jun 2004 | MYR | 2.18 | 2.19 | 2.16 | 2.17 | 2.17 | -0.01 (-0.46%) | 340,000 |
23 Jun 2004 | MYR | 2.15 | 2.18 | 2.15 | 2.18 | 2.18 | +0.01 (+0.46%) | 445,900 |
22 Jun 2004 | MYR | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | -0.01 (-0.46%) | 591,400 |
21 Jun 2004 | MYR | 2.17 | 2.18 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 481,700 |
18 Jun 2004 | MYR | 2.19 | 2.2 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 401,800 |
17 Jun 2004 | MYR | 2.18 | 2.19 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 256,400 |
16 Jun 2004 | MYR | 2.19 | 2.19 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 394,700 |
15 Jun 2004 | MYR | 2.19 | 2.19 | 2.17 | 2.18 | 2.18 | -0.01 (-0.46%) | 362,900 |
14 Jun 2004 | MYR | 2.19 | 2.2 | 2.17 | 2.19 | 2.19 | 0.0 (0.0%) | 284,400 |
11 Jun 2004 | MYR | 2.16 | 2.19 | 2.16 | 2.19 | 2.19 | +0.02 (+0.92%) | 249,000 |
10 Jun 2004 | MYR | 2.18 | 2.19 | 2.16 | 2.17 | 2.17 | -0.01 (-0.46%) | 285,500 |
9 Jun 2004 | MYR | 2.19 | 2.19 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 333,500 |
8 Jun 2004 | MYR | 2.2 | 2.2 | 2.18 | 2.18 | 2.18 | -0.01 (-0.46%) | 397,400 |
7 Jun 2004 | MYR | 2.2 | 2.2 | 2.18 | 2.19 | 2.19 | +0.01 (+0.46%) | 363,300 |
4 Jun 2004 | MYR | 2.17 | 2.18 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 428,900 |
3 Jun 2004 | MYR | 2.21 | 2.21 | 2.15 | 2.18 | 2.18 | -0.01 (-0.46%) | 499,500 |
2 Jun 2004 | MYR | 2.2 | 2.2 | 2.16 | 2.19 | 2.19 | -0.01 (-0.45%) | 677,200 |
1 Jun 2004 | MYR | 2.21 | 2.22 | 2.2 | 2.2 | 2.2 | -0.02 (-0.90%) | 569,700 |
31 May 2004 | MYR | 2.27 | 2.27 | 2.2 | 2.22 | 2.22 | -0.04 (-1.77%) | 718,000 |
28 May 2004 | MYR | 2.28 | 2.29 | 2.23 | 2.26 | 2.26 | 0.0 (0.0%) | 3,751,400 |
27 May 2004 | MYR | 2.26 | 2.3 | 2.24 | 2.26 | 2.26 | +0.03 (+1.35%) | 2,902,300 |
26 May 2004 | MYR | 2.24 | 2.26 | 2.23 | 2.23 | 2.23 | +0.01 (+0.45%) | 817,900 |
25 May 2004 | MYR | 2.2 | 2.24 | 2.18 | 2.22 | 2.22 | +0.02 (+0.91%) | 1,107,700 |