Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2004 | MYR | 2.75 | 2.75 | 2.66 | 2.66 | 2.66 | +0.05 (+1.92%) | 0 |
1 Jul 2004 | MYR | 2.74 | 2.74 | 2.61 | 2.61 | 2.61 | -0.07 (-2.61%) | 0 |
30 Jun 2004 | MYR | 2.76 | 2.76 | 2.68 | 2.68 | 2.68 | -0.02 (-0.74%) | 0 |
29 Jun 2004 | MYR | 2.74 | 2.74 | 2.7 | 2.7 | 2.7 | +0.1 (+3.85%) | 0 |
28 Jun 2004 | MYR | 2.75 | 2.75 | 2.6 | 2.6 | 2.6 | -0.08 (-2.99%) | 0 |
25 Jun 2004 | MYR | 2.8 | 2.8 | 2.68 | 2.68 | 2.68 | -0.07 (-2.55%) | 0 |
24 Jun 2004 | MYR | 2.8 | 2.8 | 2.75 | 2.75 | 2.75 | -0.04 (-1.43%) | 1,500 |
23 Jun 2004 | MYR | 2.66 | 2.79 | 2.61 | 2.79 | 2.79 | +0.13 (+4.89%) | 8,600 |
22 Jun 2004 | MYR | 2.55 | 2.66 | 2.55 | 2.66 | 2.66 | +0.06 (+2.31%) | 9,500 |
21 Jun 2004 | MYR | 2.79 | 2.79 | 2.6 | 2.6 | 2.6 | -0.19 (-6.81%) | 0 |
18 Jun 2004 | MYR | 2.72 | 2.79 | 2.72 | 2.79 | 2.79 | 0.0 (0.0%) | 1,600 |
17 Jun 2004 | MYR | 2.72 | 2.79 | 2.72 | 2.79 | 2.79 | +0.05 (+1.82%) | 1,100 |
16 Jun 2004 | MYR | 2.76 | 2.76 | 2.74 | 2.74 | 2.74 | 0.0 (0.0%) | 0 |
15 Jun 2004 | MYR | 2.75 | 2.75 | 2.74 | 2.74 | 2.74 | -0.01 (-0.36%) | 14,500 |
14 Jun 2004 | MYR | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 1,500 |
11 Jun 2004 | MYR | 2.8 | 2.8 | 2.75 | 2.75 | 2.75 | -0.05 (-1.79%) | 3,800 |
10 Jun 2004 | MYR | 2.75 | 2.8 | 2.7 | 2.8 | 2.8 | 0.0 (0.0%) | 5,500 |
9 Jun 2004 | MYR | 2.7 | 2.8 | 2.7 | 2.8 | 2.8 | +0.2 (+7.69%) | 2,100 |
8 Jun 2004 | MYR | 2.9 | 2.9 | 2.6 | 2.6 | 2.6 | -0.1 (-3.70%) | 0 |
7 Jun 2004 | MYR | 2.85 | 2.85 | 2.7 | 2.7 | 2.7 | -0.15 (-5.26%) | 0 |
4 Jun 2004 | MYR | 2.32 | 2.85 | 2.32 | 2.85 | 2.85 | 0.0 (0.0%) | 1,800 |
3 Jun 2004 | MYR | 2.87 | 2.87 | 2.85 | 2.85 | 2.85 | -0.02 (-0.70%) | 2,500 |
2 Jun 2004 | MYR | 2.88 | 2.88 | 2.87 | 2.87 | 2.87 | -0.06 (-2.05%) | 2,500 |
1 Jun 2004 | MYR | 2.99 | 2.99 | 2.93 | 2.93 | 2.93 | +0.06 (+2.09%) | 200 |
31 May 2004 | MYR | 2.99 | 2.99 | 2.86 | 2.87 | 2.87 | -0.12 (-4.01%) | 5,300 |
28 May 2004 | MYR | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | +0.06 (+2.05%) | 1,000 |
27 May 2004 | MYR | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.03 (-1.01%) | 1,000 |
26 May 2004 | MYR | 2.99 | 3 | 2.96 | 2.96 | 2.96 | 0.0 (0.0%) | 9,800 |
25 May 2004 | MYR | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.04 (-1.33%) | 5,000 |
24 May 2004 | MYR | 3 | 3 | 2.99 | 3 | 3 | +0.35 (+13.21%) | 6,000 |