Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2004 | MYR | 3.6 | 3.65 | 3.6 | 3.625 | 3.625 | +0.075 (+2.11%) | 91,400 |
15 Jul 2004 | MYR | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.075 (-2.07%) | 1,400 |
14 Jul 2004 | MYR | 3.575 | 3.625 | 3.55 | 3.625 | 3.625 | +0.05 (+1.40%) | 115,800 |
13 Jul 2004 | MYR | 3.5 | 3.6 | 3.5 | 3.575 | 3.575 | -0.025 (-0.69%) | 62,400 |
12 Jul 2004 | MYR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | +0.025 (+0.70%) | 100,000 |
9 Jul 2004 | MYR | 3.575 | 3.575 | 3.575 | 3.575 | 3.575 | -0.025 (-0.69%) | 105,000 |
8 Jul 2004 | MYR | 3.6 | 3.6 | 3.575 | 3.6 | 3.6 | 0.0 (0.0%) | 40,000 |
7 Jul 2004 | MYR | 3.55 | 3.75 | 3.55 | 3.6 | 3.6 | +0.1 (+2.86%) | 171,800 |
6 Jul 2004 | MYR | 3.45 | 3.525 | 3.45 | 3.5 | 3.5 | +0.05 (+1.45%) | 327,800 |
5 Jul 2004 | MYR | 3.425 | 3.45 | 3.425 | 3.45 | 3.45 | 0.0 (0.0%) | 75,000 |
2 Jul 2004 | MYR | 3.475 | 3.475 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 39,400 |
1 Jul 2004 | MYR | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | +0.05 (+1.47%) | 156,000 |
30 Jun 2004 | MYR | 3.475 | 3.475 | 3.4 | 3.4 | 3.4 | -0.05 (-1.45%) | 338,200 |
29 Jun 2004 | MYR | 3.425 | 3.45 | 3.425 | 3.45 | 3.45 | +0.05 (+1.47%) | 170,400 |
28 Jun 2004 | MYR | 3.45 | 3.45 | 3.4 | 3.4 | 3.4 | -0.025 (-0.73%) | 121,000 |
25 Jun 2004 | MYR | 3.425 | 3.45 | 3.425 | 3.425 | 3.425 | 0.0 (0.0%) | 151,200 |
24 Jun 2004 | MYR | 3.425 | 3.425 | 3.425 | 3.425 | 3.425 | 0.0 (0.0%) | 150,000 |
23 Jun 2004 | MYR | 3.425 | 3.425 | 3.425 | 3.425 | 3.425 | 0.0 (0.0%) | 72,200 |
22 Jun 2004 | MYR | 3.45 | 3.45 | 3.425 | 3.425 | 3.425 | -0.025 (-0.72%) | 466,200 |
21 Jun 2004 | MYR | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 260,200 |
18 Jun 2004 | MYR | 3.45 | 3.45 | 3.4 | 3.45 | 3.45 | 0.0 (0.0%) | 152,000 |
17 Jun 2004 | MYR | 3.45 | 3.45 | 3.4 | 3.45 | 3.45 | 0.0 (0.0%) | 52,000 |
16 Jun 2004 | MYR | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | +0.1 (+2.99%) | 4,000 |
15 Jun 2004 | MYR | 3.425 | 3.425 | 3.35 | 3.35 | 3.35 | -0.1 (-2.90%) | 57,200 |
14 Jun 2004 | MYR | 3.45 | 3.45 | 3.4 | 3.45 | 3.45 | 0.0 (0.0%) | 6,400 |
11 Jun 2004 | MYR | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 4,000 |
10 Jun 2004 | MYR | 3.4 | 3.45 | 3.4 | 3.45 | 3.45 | 0.0 (0.0%) | 26,400 |
9 Jun 2004 | MYR | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 118,000 |
8 Jun 2004 | MYR | 3.475 | 3.475 | 3.45 | 3.45 | 3.45 | -0.025 (-0.72%) | 7,800 |
7 Jun 2004 | MYR | 3.5 | 3.5 | 3.4 | 3.475 | 3.475 | +0.05 (+1.46%) | 204,800 |