Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2004 | MYR | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | -0.04 (-2.08%) | 6,250 |
11 Aug 2004 | MYR | 1.84 | 1.92 | 1.84 | 1.92 | 1.92 | +0.08 (+4.35%) | 4,625 |
10 Aug 2004 | MYR | 1.84 | 2 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 5,375 |
9 Aug 2004 | MYR | 1.92 | 1.92 | 1.84 | 1.84 | 1.84 | -0.16 (-8%) | 10,000 |
6 Aug 2004 | MYR | 2 | 2 | 1.92 | 2 | 2 | +0.04 (+2.04%) | 6,125 |
5 Aug 2004 | MYR | 1.92 | 2 | 1.92 | 1.96 | 1.96 | +0.04 (+2.08%) | 10,500 |
4 Aug 2004 | MYR | 2.04 | 2.04 | 1.76 | 1.92 | 1.92 | -0.16 (-7.69%) | 10,125 |
3 Aug 2004 | MYR | 2.16 | 2.16 | 2.08 | 2.08 | 2.08 | -0.08 (-3.70%) | 3,750 |
2 Aug 2004 | MYR | 2.2 | 2.2 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 3,250 |
30 Jul 2004 | MYR | 2.16 | 2.2 | 2.16 | 2.16 | 2.16 | -0.04 (-1.82%) | 1,487 |
29 Jul 2004 | MYR | 2.2 | 2.2 | 2.16 | 2.2 | 2.2 | -0.04 (-1.79%) | 9,125 |
28 Jul 2004 | MYR | 2.32 | 2.32 | 2.24 | 2.24 | 2.24 | -0.04 (-1.75%) | 5,000 |
27 Jul 2004 | MYR | 2.16 | 2.28 | 2.16 | 2.28 | 2.28 | -0.04 (-1.72%) | 21,750 |
26 Jul 2004 | MYR | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 4,750 |
23 Jul 2004 | MYR | 2.36 | 2.36 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 4,762 |
22 Jul 2004 | MYR | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 2,500 |
21 Jul 2004 | MYR | 2.64 | 2.64 | 2.32 | 2.32 | 2.32 | -0.32 (-12.12%) | 762 |
20 Jul 2004 | MYR | 2.12 | 2.64 | 2.12 | 2.64 | 2.64 | +0.32 (+13.79%) | 3,400 |
19 Jul 2004 | MYR | 2.36 | 2.36 | 2.32 | 2.32 | 2.32 | -0.04 (-1.69%) | 2,375 |
16 Jul 2004 | MYR | 2.32 | 2.36 | 2.28 | 2.36 | 2.36 | 0.0 (0.0%) | 4,875 |
15 Jul 2004 | MYR | 2.32 | 2.36 | 2.28 | 2.36 | 2.36 | +0.04 (+1.72%) | 625 |
14 Jul 2004 | MYR | 2.4 | 2.4 | 2.32 | 2.32 | 2.32 | -0.08 (-3.33%) | 8,250 |
13 Jul 2004 | MYR | 2.52 | 2.52 | 2.4 | 2.4 | 2.4 | -0.24 (-9.09%) | 2,875 |
12 Jul 2004 | MYR | 2.32 | 2.64 | 2.32 | 2.64 | 2.64 | +0.12 (+4.76%) | 3,250 |
9 Jul 2004 | MYR | 2.48 | 2.52 | 2.48 | 2.52 | 2.52 | +0.04 (+1.61%) | 375 |
8 Jul 2004 | MYR | 2.56 | 2.56 | 2.48 | 2.48 | 2.48 | -0.08 (-3.13%) | 6,250 |
7 Jul 2004 | MYR | 2.56 | 2.68 | 2.56 | 2.56 | 2.56 | -0.08 (-3.03%) | 17,875 |
6 Jul 2004 | MYR | 2.44 | 2.64 | 2.44 | 2.64 | 2.64 | +0.2 (+8.20%) | 23,062 |
5 Jul 2004 | MYR | 2.16 | 2.6 | 2.16 | 2.44 | 2.44 | +0.12 (+5.17%) | 18,300 |
2 Jul 2004 | MYR | 2.24 | 2.32 | 2.16 | 2.32 | 2.32 | +0.08 (+3.57%) | 15,475 |