Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2004 | MYR | 2.27 | 2.29 | 2.22 | 2.27 | 2.27 | 0.0 (0.0%) | 207,700 |
14 Jun 2004 | MYR | 2.28 | 2.28 | 2.18 | 2.27 | 2.27 | -0.01 (-0.44%) | 270,600 |
11 Jun 2004 | MYR | 2.29 | 2.32 | 2.26 | 2.28 | 2.28 | -0.01 (-0.44%) | 214,000 |
10 Jun 2004 | MYR | 2.26 | 2.29 | 2.25 | 2.29 | 2.29 | +0.02 (+0.88%) | 312,200 |
9 Jun 2004 | MYR | 2.26 | 2.28 | 2.25 | 2.27 | 2.27 | +0.01 (+0.44%) | 240,400 |
8 Jun 2004 | MYR | 2.28 | 2.36 | 2.26 | 2.26 | 2.26 | -0.01 (-0.44%) | 639,200 |
7 Jun 2004 | MYR | 2.2 | 2.3 | 2.2 | 2.27 | 2.27 | +0.07 (+3.18%) | 399,300 |
4 Jun 2004 | MYR | 2.17 | 2.2 | 2.17 | 2.2 | 2.2 | +0.03 (+1.38%) | 225,400 |
3 Jun 2004 | MYR | 2.18 | 2.19 | 2.15 | 2.17 | 2.17 | -0.01 (-0.46%) | 237,200 |
2 Jun 2004 | MYR | 2.19 | 2.19 | 2.17 | 2.18 | 2.18 | -0.01 (-0.46%) | 230,600 |
1 Jun 2004 | MYR | 2.19 | 2.19 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 212,700 |
31 May 2004 | MYR | 2.2 | 2.2 | 2.17 | 2.19 | 2.19 | 0.0 (0.0%) | 175,100 |
28 May 2004 | MYR | 2.2 | 2.21 | 2.17 | 2.19 | 2.19 | 0.0 (0.0%) | 221,500 |
27 May 2004 | MYR | 2.21 | 2.21 | 2.18 | 2.19 | 2.19 | -0.02 (-0.90%) | 329,000 |
26 May 2004 | MYR | 2.22 | 2.22 | 2.19 | 2.21 | 2.21 | 0.0 (0.0%) | 364,100 |
25 May 2004 | MYR | 2.2 | 2.22 | 2.19 | 2.21 | 2.21 | +0.01 (+0.45%) | 324,700 |
24 May 2004 | MYR | 2.19 | 2.22 | 2.18 | 2.2 | 2.2 | +0.01 (+0.46%) | 266,000 |
21 May 2004 | MYR | 2.18 | 2.2 | 2.16 | 2.19 | 2.19 | +0.01 (+0.46%) | 450,300 |
20 May 2004 | MYR | 2.18 | 2.2 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 285,500 |
19 May 2004 | MYR | 2.18 | 2.19 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 380,700 |
18 May 2004 | MYR | 2.18 | 2.18 | 2.14 | 2.18 | 2.18 | 0.0 (0.0%) | 329,100 |
17 May 2004 | MYR | 2.18 | 2.19 | 2.11 | 2.18 | 2.18 | 0.0 (0.0%) | 498,500 |
14 May 2004 | MYR | 2.18 | 2.2 | 2.14 | 2.18 | 2.18 | 0.0 (0.0%) | 418,800 |
13 May 2004 | MYR | 2.18 | 2.18 | 2.15 | 2.18 | 2.18 | 0.0 (0.0%) | 335,800 |
12 May 2004 | MYR | 2.16 | 2.18 | 2.15 | 2.18 | 2.18 | +0.03 (+1.40%) | 245,500 |
11 May 2004 | MYR | 2.15 | 2.18 | 2.12 | 2.15 | 2.15 | 0.0 (0.0%) | 299,000 |
10 May 2004 | MYR | 2.19 | 2.19 | 2.12 | 2.15 | 2.15 | -0.03 (-1.38%) | 196,400 |
7 May 2004 | MYR | 2.18 | 2.19 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 163,500 |
6 May 2004 | MYR | 2.2 | 2.21 | 2.16 | 2.18 | 2.18 | -0.02 (-0.91%) | 215,900 |
5 May 2004 | MYR | 2.21 | 2.22 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 249,100 |