Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2004 | MYR | 2.3 | 2.3 | 2.26 | 2.28 | 2.28 | -0.01 (-0.44%) | 414,800 |
18 Oct 2004 | MYR | 2.3 | 2.3 | 2.28 | 2.29 | 2.29 | -0.01 (-0.43%) | 366,800 |
15 Oct 2004 | MYR | 2.3 | 2.31 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 381,000 |
14 Oct 2004 | MYR | 2.32 | 2.32 | 2.28 | 2.3 | 2.3 | +0.01 (+0.44%) | 372,900 |
13 Oct 2004 | MYR | 2.31 | 2.31 | 2.29 | 2.29 | 2.29 | -0.01 (-0.43%) | 398,600 |
12 Oct 2004 | MYR | 2.32 | 2.32 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 406,500 |
11 Oct 2004 | MYR | 2.3 | 2.31 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 373,900 |
8 Oct 2004 | MYR | 2.31 | 2.31 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 359,000 |
7 Oct 2004 | MYR | 2.31 | 2.31 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 384,500 |
6 Oct 2004 | MYR | 2.31 | 2.31 | 2.27 | 2.3 | 2.3 | -0.01 (-0.43%) | 381,800 |
5 Oct 2004 | MYR | 2.31 | 2.32 | 2.29 | 2.31 | 2.31 | 0.0 (0.0%) | 318,800 |
4 Oct 2004 | MYR | 2.32 | 2.32 | 2.29 | 2.31 | 2.31 | +0.01 (+0.43%) | 336,900 |
1 Oct 2004 | MYR | 2.32 | 2.32 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 323,200 |
30 Sep 2004 | MYR | 2.32 | 2.32 | 2.28 | 2.3 | 2.3 | +0.01 (+0.44%) | 331,700 |
29 Sep 2004 | MYR | 2.32 | 2.32 | 2.28 | 2.29 | 2.29 | 0.0 (0.0%) | 288,900 |
28 Sep 2004 | MYR | 2.32 | 2.32 | 2.28 | 2.29 | 2.29 | 0.0 (0.0%) | 296,800 |
27 Sep 2004 | MYR | 2.3 | 2.3 | 2.26 | 2.29 | 2.29 | 0.0 (0.0%) | 311,300 |
24 Sep 2004 | MYR | 2.33 | 2.33 | 2.28 | 2.29 | 2.29 | -0.03 (-1.29%) | 335,800 |
23 Sep 2004 | MYR | 2.3 | 2.32 | 2.3 | 2.32 | 2.32 | 0.0 (0.0%) | 305,800 |
22 Sep 2004 | MYR | 2.32 | 2.33 | 2.31 | 2.32 | 2.32 | 0.0 (0.0%) | 297,500 |
21 Sep 2004 | MYR | 2.31 | 2.33 | 2.31 | 2.32 | 2.32 | +0.02 (+0.87%) | 298,600 |
20 Sep 2004 | MYR | 2.3 | 2.31 | 2.29 | 2.3 | 2.3 | +0.01 (+0.44%) | 284,100 |
17 Sep 2004 | MYR | 2.3 | 2.3 | 2.28 | 2.29 | 2.29 | 0.0 (0.0%) | 292,900 |
16 Sep 2004 | MYR | 2.3 | 2.3 | 2.28 | 2.29 | 2.29 | 0.0 (0.0%) | 328,700 |
15 Sep 2004 | MYR | 2.31 | 2.31 | 2.27 | 2.29 | 2.29 | 0.0 (0.0%) | 270,100 |
14 Sep 2004 | MYR | 2.31 | 2.31 | 2.27 | 2.29 | 2.29 | -0.01 (-0.43%) | 261,900 |
13 Sep 2004 | MYR | 2.31 | 2.33 | 2.27 | 2.3 | 2.3 | 0.0 (0.0%) | 347,900 |
10 Sep 2004 | MYR | 2.33 | 2.33 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 326,000 |
9 Sep 2004 | MYR | 2.33 | 2.33 | 2.3 | 2.3 | 2.3 | -0.01 (-0.43%) | 283,000 |
8 Sep 2004 | MYR | 2.29 | 2.33 | 2.28 | 2.31 | 2.31 | +0.02 (+0.87%) | 483,700 |