Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2004 | MYR | 0.2274 | 0.2274 | 0.226 | 0.226 | 0.226 | +0.001 (+0.62%) | 0 |
19 Jul 2004 | MYR | 0.2246 | 0.2246 | 0.2246 | 0.2246 | 0.2246 | -0.003 (-1.23%) | 35,178 |
16 Jul 2004 | MYR | 0.2274 | 0.2274 | 0.2274 | 0.2274 | 0.2274 | 0.0 (0.0%) | 38,695 |
15 Jul 2004 | MYR | 0.226 | 0.2274 | 0.226 | 0.2274 | 0.2274 | +0.001 (+0.62%) | 59,802 |
14 Jul 2004 | MYR | 0.2274 | 0.2274 | 0.226 | 0.226 | 0.226 | -0.001 (-0.62%) | 112,218 |
13 Jul 2004 | MYR | 0.2303 | 0.2303 | 0.2274 | 0.2274 | 0.2274 | -0.004 (-1.86%) | 215,290 |
12 Jul 2004 | MYR | 0.2317 | 0.2317 | 0.2303 | 0.2317 | 0.2317 | 0.0 (0.0%) | 130,159 |
9 Jul 2004 | MYR | 0.2317 | 0.2317 | 0.2303 | 0.2317 | 0.2317 | 0.0 (0.0%) | 35,178 |
8 Jul 2004 | MYR | 0.2317 | 0.2317 | 0.2303 | 0.2317 | 0.2317 | 0.0 (0.0%) | 128,752 |
7 Jul 2004 | MYR | 0.2317 | 0.2331 | 0.2317 | 0.2317 | 0.2317 | -0.003 (-1.19%) | 65,431 |
6 Jul 2004 | MYR | 0.2331 | 0.2388 | 0.2331 | 0.2345 | 0.2345 | +0.004 (+1.82%) | 251,172 |
5 Jul 2004 | MYR | 0.2274 | 0.2303 | 0.226 | 0.2303 | 0.2303 | +0.003 (+1.28%) | 396,106 |
2 Jul 2004 | MYR | 0.2274 | 0.2274 | 0.2246 | 0.2274 | 0.2274 | 0.0 (0.0%) | 24,624 |
1 Jul 2004 | MYR | 0.2246 | 0.2274 | 0.2246 | 0.2274 | 0.2274 | 0.0 (0.0%) | 45,731 |
30 Jun 2004 | MYR | 0.2203 | 0.2274 | 0.2203 | 0.2274 | 0.2274 | 0.0 (0.0%) | 46,435 |
29 Jun 2004 | MYR | 0.2232 | 0.2274 | 0.2232 | 0.2274 | 0.2274 | 0.0 (0.0%) | 52,767 |
28 Jun 2004 | MYR | 0.2246 | 0.2274 | 0.2217 | 0.2274 | 0.2274 | 0.0 (0.0%) | 25,328 |
25 Jun 2004 | MYR | 0.2274 | 0.2274 | 0.2232 | 0.2274 | 0.2274 | -0.003 (-1.26%) | 49,249 |
24 Jun 2004 | MYR | 0.2274 | 0.2303 | 0.2274 | 0.2303 | 0.2303 | +0.003 (+1.28%) | 38,695 |
23 Jun 2004 | MYR | 0.2274 | 0.2274 | 0.2246 | 0.2274 | 0.2274 | 0.0 (0.0%) | 179,408 |
22 Jun 2004 | MYR | 0.2303 | 0.2303 | 0.2274 | 0.2274 | 0.2274 | -0.003 (-1.26%) | 42,213 |
21 Jun 2004 | MYR | 0.2345 | 0.2345 | 0.2246 | 0.2303 | 0.2303 | 0.0 (0.0%) | 205,088 |
18 Jun 2004 | MYR | 0.2217 | 0.2303 | 0.2217 | 0.2303 | 0.2303 | +0.003 (+1.28%) | 115,736 |
17 Jun 2004 | MYR | 0.2246 | 0.2274 | 0.2217 | 0.2274 | 0.2274 | 0.0 (0.0%) | 73,874 |
16 Jun 2004 | MYR | 0.2203 | 0.2274 | 0.2203 | 0.2274 | 0.2274 | -0.004 (-1.86%) | 70,356 |
15 Jun 2004 | MYR | 0.2189 | 0.2317 | 0.2189 | 0.2317 | 0.2317 | +0.013 (+5.85%) | 14,071 |
14 Jun 2004 | MYR | 0.2217 | 0.2217 | 0.2189 | 0.2189 | 0.2189 | -0.013 (-5.52%) | 28,142 |
11 Jun 2004 | MYR | 0.2246 | 0.2317 | 0.2217 | 0.2317 | 0.2317 | -0.007 (-2.97%) | 38,695 |
10 Jun 2004 | MYR | 0.2359 | 0.2388 | 0.2359 | 0.2388 | 0.2388 | +0.016 (+6.99%) | 21,106 |
9 Jun 2004 | MYR | 0.2232 | 0.2232 | 0.2232 | 0.2232 | 0.2232 | 0.0 (0.0%) | 10,553 |