Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2004 | MYR | 4.05 | 4.05 | 3.9 | 3.95 | 3.95 | -0.075 (-1.86%) | 26,760 |
21 Sep 2004 | MYR | 4 | 4.2 | 4 | 4.025 | 4.025 | +0.025 (+0.63%) | 83,900 |
20 Sep 2004 | MYR | 4.15 | 4.15 | 4 | 4 | 4 | -0.15 (-3.61%) | 17,000 |
17 Sep 2004 | MYR | 4.225 | 4.25 | 4.1 | 4.15 | 4.15 | -0.075 (-1.78%) | 19,260 |
16 Sep 2004 | MYR | 4.05 | 4.225 | 4.05 | 4.225 | 4.225 | +0.1 (+2.42%) | 21,340 |
15 Sep 2004 | MYR | 4.2 | 4.2 | 4.05 | 4.125 | 4.125 | -0.075 (-1.79%) | 29,880 |
14 Sep 2004 | MYR | 4.225 | 4.25 | 4.15 | 4.2 | 4.2 | 0.0 (0.0%) | 44,700 |
13 Sep 2004 | MYR | 4.15 | 4.2 | 4.125 | 4.2 | 4.2 | +0.075 (+1.82%) | 9,080 |
10 Sep 2004 | MYR | 4.1 | 4.175 | 4.1 | 4.125 | 4.125 | 0.0 (0.0%) | 13,540 |
9 Sep 2004 | MYR | 4.2 | 4.35 | 4.125 | 4.125 | 4.125 | -0.075 (-1.79%) | 92,040 |
8 Sep 2004 | MYR | 4.1 | 4.25 | 4.075 | 4.2 | 4.2 | +0.1 (+2.44%) | 67,460 |
7 Sep 2004 | MYR | 4 | 4.1 | 4 | 4.1 | 4.1 | +0.05 (+1.23%) | 27,780 |
6 Sep 2004 | MYR | 4.05 | 4.05 | 4 | 4.05 | 4.05 | -0.05 (-1.22%) | 5,880 |
3 Sep 2004 | MYR | 4.15 | 4.175 | 4.05 | 4.1 | 4.1 | -0.025 (-0.61%) | 17,120 |
2 Sep 2004 | MYR | 4.025 | 4.25 | 4 | 4.125 | 4.125 | +0.125 (+3.13%) | 86,220 |
1 Sep 2004 | MYR | 4.075 | 4.075 | 3.975 | 4 | 4 | -0.1 (-2.44%) | 16,980 |
31 Aug 2004 | MYR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 4.05 | 4.1 | 4.025 | 4.1 | 4.1 | +0.025 (+0.61%) | 4,020 |
27 Aug 2004 | MYR | 4.125 | 4.2 | 4.025 | 4.075 | 4.075 | -0.05 (-1.21%) | 36,360 |
26 Aug 2004 | MYR | 4.075 | 4.2 | 4.075 | 4.125 | 4.125 | +0.075 (+1.85%) | 40,040 |
25 Aug 2004 | MYR | 3.95 | 4.05 | 3.9 | 4.05 | 4.05 | +0.15 (+3.85%) | 32,460 |
24 Aug 2004 | MYR | 4 | 4 | 3.8 | 3.9 | 3.9 | -0.075 (-1.89%) | 26,840 |
23 Aug 2004 | MYR | 4.1 | 4.1 | 3.9 | 3.975 | 3.975 | -0.075 (-1.85%) | 18,280 |
20 Aug 2004 | MYR | 4.1 | 4.1 | 3.925 | 4.05 | 4.05 | -0.05 (-1.22%) | 37,840 |
19 Aug 2004 | MYR | 4.1 | 4.125 | 4 | 4.1 | 4.1 | 0.0 (0.0%) | 39,020 |
18 Aug 2004 | MYR | 4.275 | 4.3 | 4.025 | 4.1 | 4.1 | -0.125 (-2.96%) | 33,560 |
17 Aug 2004 | MYR | 4.4 | 4.4 | 4.15 | 4.225 | 4.225 | -0.075 (-1.74%) | 28,900 |
16 Aug 2004 | MYR | 4.525 | 4.525 | 4.225 | 4.3 | 4.3 | -0.175 (-3.91%) | 49,760 |
13 Aug 2004 | MYR | 4.6 | 4.6 | 4.3 | 4.475 | 4.475 | -0.1 (-2.19%) | 48,260 |
12 Aug 2004 | MYR | 4.65 | 4.65 | 4.5 | 4.575 | 4.575 | +0.025 (+0.55%) | 38,120 |