Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2004 | MYR | 2.24 | 2.28 | 2.2 | 2.24 | 2.24 | 0.0 (0.0%) | 10,875 |
30 Jun 2004 | MYR | 2.24 | 2.28 | 2.24 | 2.24 | 2.24 | -0.04 (-1.75%) | 4,000 |
29 Jun 2004 | MYR | 2.36 | 2.4 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 34,325 |
28 Jun 2004 | MYR | 2.4 | 2.4 | 2.16 | 2.28 | 2.28 | +0.52 (+29.55%) | 49,500 |
25 Jun 2004 | MYR | 2.56 | 2.56 | 1.76 | 1.76 | 1.76 | -0.8 (-31.25%) | 19,500 |
24 Jun 2004 | MYR | 2.52 | 2.56 | 2.52 | 2.56 | 2.56 | +0.04 (+1.59%) | 2,625 |
23 Jun 2004 | MYR | 2.52 | 2.56 | 2.52 | 2.52 | 2.52 | -0.04 (-1.56%) | 2,000 |
22 Jun 2004 | MYR | 2.52 | 2.56 | 2.52 | 2.56 | 2.56 | 0.0 (0.0%) | 4,125 |
21 Jun 2004 | MYR | 2.64 | 2.64 | 2.56 | 2.56 | 2.56 | -0.04 (-1.54%) | 250 |
18 Jun 2004 | MYR | 2.6 | 2.6 | 2.56 | 2.6 | 2.6 | 0.0 (0.0%) | 23,125 |
17 Jun 2004 | MYR | 2.64 | 2.72 | 2.56 | 2.6 | 2.6 | 0.0 (0.0%) | 4,375 |
16 Jun 2004 | MYR | 2.56 | 2.6 | 2.56 | 2.6 | 2.6 | +0.04 (+1.56%) | 17,250 |
15 Jun 2004 | MYR | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.0 (0.0%) | 3,600 |
14 Jun 2004 | MYR | 2.64 | 2.64 | 2.56 | 2.56 | 2.56 | -0.04 (-1.54%) | 5,125 |
11 Jun 2004 | MYR | 2.64 | 2.72 | 2.6 | 2.6 | 2.6 | -0.04 (-1.52%) | 6,775 |
10 Jun 2004 | MYR | 2.64 | 2.68 | 2.6 | 2.64 | 2.64 | -0.04 (-1.49%) | 6,125 |
9 Jun 2004 | MYR | 2.68 | 2.68 | 2.64 | 2.68 | 2.68 | +0.04 (+1.52%) | 7,000 |
8 Jun 2004 | MYR | 2.72 | 2.76 | 2.64 | 2.64 | 2.64 | -0.08 (-2.94%) | 10,375 |
7 Jun 2004 | MYR | 2.72 | 2.76 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 2,875 |
4 Jun 2004 | MYR | 2.68 | 2.72 | 2.64 | 2.72 | 2.72 | +0.04 (+1.49%) | 2,000 |
3 Jun 2004 | MYR | 2.64 | 2.68 | 2.6 | 2.68 | 2.68 | 0.0 (0.0%) | 6,250 |
2 Jun 2004 | MYR | 2.64 | 2.72 | 2.64 | 2.68 | 2.68 | +0.04 (+1.52%) | 8,437 |
1 Jun 2004 | MYR | 2.68 | 2.72 | 2.64 | 2.64 | 2.64 | 0.0 (0.0%) | 6,462 |
31 May 2004 | MYR | 2.8 | 2.8 | 2.64 | 2.64 | 2.64 | -0.24 (-8.33%) | 2,037 |
28 May 2004 | MYR | 2.72 | 2.88 | 2.72 | 2.88 | 2.88 | +0.16 (+5.88%) | 2,887 |
27 May 2004 | MYR | 2.64 | 2.72 | 2.64 | 2.72 | 2.72 | +0.08 (+3.03%) | 7,625 |
26 May 2004 | MYR | 2.6 | 2.64 | 2.6 | 2.64 | 2.64 | +0.08 (+3.13%) | 1,250 |
25 May 2004 | MYR | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.0 (0.0%) | 1,875 |
24 May 2004 | MYR | 2.56 | 2.6 | 2.48 | 2.56 | 2.56 | -0.04 (-1.54%) | 5,000 |
21 May 2004 | MYR | 2.64 | 2.68 | 2.6 | 2.6 | 2.6 | -0.04 (-1.52%) | 13,050 |