Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2004 | MYR | 2.49 | 2.49 | 2.4 | 2.41 | 2.41 | -0.08 (-3.21%) | 788,200 |
17 Aug 2004 | MYR | 2.5 | 2.525 | 2.46 | 2.49 | 2.49 | 0.0 (0.0%) | 2,524,000 |
16 Aug 2004 | MYR | 2.55 | 2.55 | 2.49 | 2.49 | 2.49 | -0.035 (-1.39%) | 841,400 |
13 Aug 2004 | MYR | 2.525 | 2.55 | 2.525 | 2.525 | 2.525 | 0.0 (0.0%) | 1,815,000 |
12 Aug 2004 | MYR | 2.55 | 2.55 | 2.5 | 2.525 | 2.525 | -0.025 (-0.98%) | 574,800 |
11 Aug 2004 | MYR | 2.575 | 2.6 | 2.525 | 2.55 | 2.55 | 0.0 (0.0%) | 1,412,200 |
10 Aug 2004 | MYR | 2.55 | 2.55 | 2.525 | 2.55 | 2.55 | +0.025 (+0.99%) | 3,084,400 |
9 Aug 2004 | MYR | 2.5 | 2.525 | 2.5 | 2.525 | 2.525 | 0.0 (0.0%) | 368,200 |
6 Aug 2004 | MYR | 2.55 | 2.55 | 2.525 | 2.525 | 2.525 | -0.025 (-0.98%) | 268,000 |
5 Aug 2004 | MYR | 2.6 | 2.625 | 2.5 | 2.55 | 2.55 | -0.025 (-0.97%) | 1,654,800 |
4 Aug 2004 | MYR | 2.65 | 2.65 | 2.575 | 2.575 | 2.575 | -0.075 (-2.83%) | 711,000 |
3 Aug 2004 | MYR | 2.675 | 2.675 | 2.625 | 2.65 | 2.65 | 0.0 (0.0%) | 1,178,800 |
2 Aug 2004 | MYR | 2.65 | 2.7 | 2.625 | 2.65 | 2.65 | 0.0 (0.0%) | 1,748,400 |
30 Jul 2004 | MYR | 2.7 | 2.7 | 2.6 | 2.65 | 2.65 | -0.025 (-0.93%) | 1,086,600 |
29 Jul 2004 | MYR | 2.725 | 2.725 | 2.675 | 2.675 | 2.675 | -0.05 (-1.83%) | 395,000 |
28 Jul 2004 | MYR | 2.75 | 2.75 | 2.725 | 2.725 | 2.725 | -0.025 (-0.91%) | 1,580,800 |
27 Jul 2004 | MYR | 2.75 | 2.775 | 2.725 | 2.75 | 2.75 | -0.025 (-0.90%) | 5,215,000 |
26 Jul 2004 | MYR | 2.725 | 2.775 | 2.725 | 2.775 | 2.775 | +0.05 (+1.83%) | 101,600 |
23 Jul 2004 | MYR | 2.75 | 2.75 | 2.725 | 2.725 | 2.725 | -0.025 (-0.91%) | 383,400 |
22 Jul 2004 | MYR | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 146,000 |
21 Jul 2004 | MYR | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.025 (-0.90%) | 465,600 |
20 Jul 2004 | MYR | 2.75 | 2.775 | 2.75 | 2.775 | 2.775 | +0.025 (+0.91%) | 760,800 |
19 Jul 2004 | MYR | 2.775 | 2.775 | 2.75 | 2.75 | 2.75 | -0.025 (-0.90%) | 318,000 |
16 Jul 2004 | MYR | 2.75 | 2.8 | 2.75 | 2.775 | 2.775 | 0.0 (0.0%) | 297,600 |
15 Jul 2004 | MYR | 2.75 | 2.775 | 2.725 | 2.775 | 2.775 | 0.0 (0.0%) | 614,400 |
14 Jul 2004 | MYR | 2.825 | 2.825 | 2.775 | 2.775 | 2.775 | -0.025 (-0.89%) | 197,200 |
13 Jul 2004 | MYR | 2.825 | 2.825 | 2.8 | 2.8 | 2.8 | -0.075 (-2.61%) | 114,400 |
12 Jul 2004 | MYR | 2.9 | 2.9 | 2.85 | 2.875 | 2.875 | -0.025 (-0.86%) | 215,600 |
9 Jul 2004 | MYR | 2.85 | 2.9 | 2.825 | 2.9 | 2.9 | 0.0 (0.0%) | 1,212,600 |
8 Jul 2004 | MYR | 2.875 | 2.9 | 2.85 | 2.9 | 2.9 | 0.0 (0.0%) | 1,002,000 |