Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2004 | MYR | 2.1514 | 2.1514 | 2.1224 | 2.1224 | 2.1224 | 0.0 (0.0%) | 6,535 |
23 Jun 2004 | MYR | 2.195 | 2.195 | 2.1224 | 2.1224 | 2.1224 | +0.015 (+0.69%) | 0 |
22 Jun 2004 | MYR | 2.1224 | 2.1224 | 2.1078 | 2.1078 | 2.1078 | -0.029 (-1.36%) | 4,471 |
21 Jun 2004 | MYR | 2.1805 | 2.1805 | 2.1369 | 2.1369 | 2.1369 | -0.102 (-4.55%) | 12,726 |
18 Jun 2004 | MYR | 2.2387 | 2.2387 | 2.2387 | 2.2387 | 2.2387 | 0.0 (0.0%) | 5,331 |
17 Jun 2004 | MYR | 2.2387 | 2.2823 | 2.2387 | 2.2387 | 2.2387 | -0.029 (-1.28%) | 3,095 |
16 Jun 2004 | MYR | 2.1805 | 2.2677 | 2.1805 | 2.2677 | 2.2677 | +0.029 (+1.30%) | 7,188 |
15 Jun 2004 | MYR | 2.1805 | 2.2387 | 2.1805 | 2.2387 | 2.2387 | 0.0 (0.0%) | 3,783 |
14 Jun 2004 | MYR | 2.1805 | 2.2387 | 2.166 | 2.2387 | 2.2387 | -0.029 (-1.28%) | 15,202 |
11 Jun 2004 | MYR | 2.2387 | 2.573 | 2.2387 | 2.2677 | 2.2677 | +0.058 (+2.63%) | 5,537 |
10 Jun 2004 | MYR | 2.166 | 2.2096 | 2.1514 | 2.2096 | 2.2096 | 0.0 (0.0%) | 3,095 |
9 Jun 2004 | MYR | 2.2096 | 2.2096 | 2.2096 | 2.2096 | 2.2096 | -0.102 (-4.40%) | 1,719 |
8 Jun 2004 | MYR | 2.2096 | 2.3113 | 2.1805 | 2.3113 | 2.3113 | +0.102 (+4.60%) | 104,253 |
7 Jun 2004 | MYR | 2.1805 | 2.2096 | 2.166 | 2.2096 | 2.2096 | +0.029 (+1.33%) | 13,792 |
4 Jun 2004 | MYR | 2.1369 | 2.1805 | 2.1369 | 2.1805 | 2.1805 | +0.015 (+0.67%) | 14,618 |
3 Jun 2004 | MYR | 2.1805 | 2.1805 | 2.1369 | 2.166 | 2.166 | 0.0 (0.0%) | 34,636 |
2 Jun 2004 | MYR | 2.1369 | 2.2096 | 2.1078 | 2.166 | 2.166 | +0.015 (+0.68%) | 227,768 |
1 Jun 2004 | MYR | 2.1514 | 2.1514 | 2.1224 | 2.1514 | 2.1514 | -0.029 (-1.33%) | 5,090 |
31 May 2004 | MYR | 2.2387 | 2.2387 | 2.1514 | 2.1805 | 2.1805 | -0.073 (-3.23%) | 10,318 |
28 May 2004 | MYR | 2.3259 | 2.3259 | 2.2532 | 2.2532 | 2.2532 | -0.044 (-1.90%) | 18,573 |
27 May 2004 | MYR | 2.1514 | 2.2968 | 2.1514 | 2.2968 | 2.2968 | +0.145 (+6.76%) | 24,627 |
26 May 2004 | MYR | 2.1224 | 2.166 | 2.1224 | 2.1514 | 2.1514 | +0.029 (+1.37%) | 22,013 |
25 May 2004 | MYR | 2.1224 | 2.1224 | 2.1078 | 2.1224 | 2.1224 | +0.015 (+0.69%) | 14,755 |
24 May 2004 | MYR | 2.0933 | 2.1224 | 2.0933 | 2.1078 | 2.1078 | 0.0 (0.0%) | 23,389 |
21 May 2004 | MYR | 2.0642 | 2.1224 | 2.0642 | 2.1078 | 2.1078 | +0.044 (+2.11%) | 15,787 |
20 May 2004 | MYR | 2.1514 | 2.1514 | 2.0642 | 2.0642 | 2.0642 | -0.073 (-3.40%) | 13,276 |
19 May 2004 | MYR | 2.0642 | 2.1805 | 2.0351 | 2.1369 | 2.1369 | -0.015 (-0.67%) | 61,740 |
18 May 2004 | MYR | 2.0933 | 2.1514 | 2.0497 | 2.1514 | 2.1514 | -0.015 (-0.67%) | 55,067 |
17 May 2004 | MYR | 2.2387 | 2.2387 | 2.1224 | 2.166 | 2.166 | -0.116 (-5.10%) | 78,800 |
14 May 2004 | MYR | 2.3695 | 2.3695 | 2.2387 | 2.2823 | 2.2823 | -0.087 (-3.68%) | 62,221 |