Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2004 | MYR | 2.66 | 2.7 | 2.64 | 2.68 | 2.68 | +0.02 (+0.75%) | 1,188,300 |
13 Sep 2004 | MYR | 2.66 | 2.66 | 2.6 | 2.66 | 2.66 | 0.0 (0.0%) | 265,700 |
10 Sep 2004 | MYR | 2.64 | 2.66 | 2.6 | 2.66 | 2.66 | +0.02 (+0.76%) | 438,300 |
9 Sep 2004 | MYR | 2.72 | 2.72 | 2.56 | 2.64 | 2.64 | -0.08 (-2.94%) | 1,648,450 |
8 Sep 2004 | MYR | 2.54 | 2.72 | 2.52 | 2.72 | 2.72 | +0.18 (+7.09%) | 3,687,350 |
7 Sep 2004 | MYR | 2.5 | 2.54 | 2.48 | 2.54 | 2.54 | +0.04 (+1.60%) | 611,150 |
6 Sep 2004 | MYR | 2.5 | 2.52 | 2.46 | 2.5 | 2.5 | 0.0 (0.0%) | 779,500 |
3 Sep 2004 | MYR | 2.5 | 2.52 | 2.46 | 2.5 | 2.5 | 0.0 (0.0%) | 811,150 |
2 Sep 2004 | MYR | 2.46 | 2.54 | 2.42 | 2.5 | 2.5 | +0.06 (+2.46%) | 3,014,350 |
1 Sep 2004 | MYR | 2.5 | 2.5 | 2.44 | 2.44 | 2.44 | -0.06 (-2.40%) | 587,100 |
31 Aug 2004 | MYR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 2.46 | 2.5 | 2.46 | 2.5 | 2.5 | +0.06 (+2.46%) | 602,750 |
27 Aug 2004 | MYR | 2.52 | 2.52 | 2.44 | 2.44 | 2.44 | -0.08 (-3.17%) | 1,664,150 |
26 Aug 2004 | MYR | 2.52 | 2.54 | 2.48 | 2.52 | 2.52 | +0.02 (+0.80%) | 1,370,200 |
25 Aug 2004 | MYR | 2.5 | 2.52 | 2.48 | 2.5 | 2.5 | 0.0 (0.0%) | 893,600 |
24 Aug 2004 | MYR | 2.5 | 2.52 | 2.48 | 2.5 | 2.5 | 0.0 (0.0%) | 291,500 |
23 Aug 2004 | MYR | 2.54 | 2.54 | 2.48 | 2.5 | 2.5 | -0.04 (-1.57%) | 649,050 |
20 Aug 2004 | MYR | 2.54 | 2.56 | 2.52 | 2.54 | 2.54 | 0.0 (0.0%) | 518,050 |
19 Aug 2004 | MYR | 2.52 | 2.56 | 2.52 | 2.54 | 2.54 | 0.0 (0.0%) | 386,550 |
18 Aug 2004 | MYR | 2.54 | 2.54 | 2.52 | 2.54 | 2.54 | +0.02 (+0.79%) | 270,100 |
17 Aug 2004 | MYR | 2.56 | 2.56 | 2.52 | 2.52 | 2.52 | -0.04 (-1.56%) | 525,050 |
16 Aug 2004 | MYR | 2.54 | 2.56 | 2.5 | 2.56 | 2.56 | +0.02 (+0.79%) | 783,450 |
13 Aug 2004 | MYR | 2.56 | 2.56 | 2.52 | 2.54 | 2.54 | -0.02 (-0.78%) | 327,400 |
12 Aug 2004 | MYR | 2.58 | 2.6 | 2.56 | 2.56 | 2.56 | 0.0 (0.0%) | 737,750 |
11 Aug 2004 | MYR | 2.56 | 2.58 | 2.56 | 2.56 | 2.56 | 0.0 (0.0%) | 514,200 |
10 Aug 2004 | MYR | 2.52 | 2.56 | 2.52 | 2.56 | 2.56 | +0.02 (+0.79%) | 816,300 |
9 Aug 2004 | MYR | 2.56 | 2.56 | 2.5 | 2.54 | 2.54 | -0.04 (-1.55%) | 726,000 |
6 Aug 2004 | MYR | 2.58 | 2.58 | 2.56 | 2.58 | 2.58 | 0.0 (0.0%) | 570,800 |
5 Aug 2004 | MYR | 2.58 | 2.6 | 2.58 | 2.58 | 2.58 | 0.0 (0.0%) | 506,200 |
4 Aug 2004 | MYR | 2.6 | 2.62 | 2.58 | 2.58 | 2.58 | -0.02 (-0.77%) | 1,005,300 |