Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2004 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 45,300 |
16 Jul 2004 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 28,000 |
15 Jul 2004 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 25,000 |
14 Jul 2004 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 36,000 |
13 Jul 2004 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 5,000 |
12 Jul 2004 | MYR | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 97,000 |
9 Jul 2004 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 22,000 |
8 Jul 2004 | MYR | 0.255 | 0.265 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 127,000 |
7 Jul 2004 | MYR | 0.245 | 0.255 | 0.245 | 0.255 | 0.255 | +0.01 (+4.08%) | 312,900 |
6 Jul 2004 | MYR | 0.235 | 0.245 | 0.235 | 0.245 | 0.245 | +0.01 (+4.26%) | 25,000 |
5 Jul 2004 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 52,000 |
2 Jul 2004 | MYR | 0.23 | 0.24 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 116,200 |
1 Jul 2004 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 62,000 |
30 Jun 2004 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 16,000 |
29 Jun 2004 | MYR | 0.235 | 0.245 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 113,000 |
28 Jun 2004 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 20,000 |
25 Jun 2004 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
24 Jun 2004 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 26,000 |
23 Jun 2004 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 5,000 |
22 Jun 2004 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 89,500 |
21 Jun 2004 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 1,000 |
18 Jun 2004 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 15,000 |
17 Jun 2004 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 14,000 |
16 Jun 2004 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 2,000 |
15 Jun 2004 | MYR | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 24,000 |
14 Jun 2004 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | +0.005 (+2.08%) | 0 |
11 Jun 2004 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 1,000 |
10 Jun 2004 | MYR | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 56,000 |
9 Jun 2004 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 26,000 |
8 Jun 2004 | MYR | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +0.005 (+2.04%) | 78,000 |