Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2004 | MYR | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | 0.0 (0.0%) | 136,900 |
18 Aug 2004 | MYR | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 89,000 |
17 Aug 2004 | MYR | 1.9 | 1.96 | 1.9 | 1.96 | 1.96 | +0.07 (+3.70%) | 164,500 |
16 Aug 2004 | MYR | 2 | 2 | 1.89 | 1.89 | 1.89 | -0.11 (-5.50%) | 178,300 |
13 Aug 2004 | MYR | 1.98 | 2.01 | 1.98 | 2 | 2 | 0.0 (0.0%) | 533,600 |
12 Aug 2004 | MYR | 2 | 2 | 1.97 | 2 | 2 | 0.0 (0.0%) | 163,500 |
11 Aug 2004 | MYR | 1.95 | 2 | 1.94 | 2 | 2 | +0.06 (+3.09%) | 352,100 |
10 Aug 2004 | MYR | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 56,000 |
9 Aug 2004 | MYR | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.01 (-0.51%) | 275,500 |
6 Aug 2004 | MYR | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | +0.01 (+0.52%) | 183,000 |
5 Aug 2004 | MYR | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 43,400 |
4 Aug 2004 | MYR | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 20,600 |
3 Aug 2004 | MYR | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 109,100 |
2 Aug 2004 | MYR | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.03 (-1.52%) | 119,300 |
30 Jul 2004 | MYR | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | +0.03 (+1.55%) | 170,000 |
29 Jul 2004 | MYR | 1.94 | 1.94 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 201,500 |
28 Jul 2004 | MYR | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -0.01 (-0.51%) | 157,500 |
27 Jul 2004 | MYR | 1.93 | 1.96 | 1.93 | 1.95 | 1.95 | +0.03 (+1.56%) | 390,300 |
26 Jul 2004 | MYR | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | 0.0 (0.0%) | 294,800 |
23 Jul 2004 | MYR | 1.9 | 1.92 | 1.9 | 1.92 | 1.92 | +0.03 (+1.59%) | 145,800 |
22 Jul 2004 | MYR | 1.9 | 1.9 | 1.89 | 1.89 | 1.89 | -0.02 (-1.05%) | 157,500 |
21 Jul 2004 | MYR | 1.9 | 1.91 | 1.89 | 1.91 | 1.91 | 0.0 (0.0%) | 176,100 |
20 Jul 2004 | MYR | 1.9 | 1.91 | 1.85 | 1.91 | 1.91 | +0.01 (+0.53%) | 520,200 |
19 Jul 2004 | MYR | 1.9 | 1.91 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 160,900 |
16 Jul 2004 | MYR | 1.9 | 1.92 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 372,000 |
15 Jul 2004 | MYR | 1.88 | 1.9 | 1.88 | 1.9 | 1.9 | +0.01 (+0.53%) | 125,400 |
14 Jul 2004 | MYR | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 444,000 |
13 Jul 2004 | MYR | 1.9 | 1.9 | 1.87 | 1.89 | 1.89 | -0.02 (-1.05%) | 513,700 |
12 Jul 2004 | MYR | 1.9 | 1.91 | 1.89 | 1.91 | 1.91 | +0.01 (+0.53%) | 1,446,200 |
9 Jul 2004 | MYR | 1.9 | 1.91 | 1.89 | 1.9 | 1.9 | -0.02 (-1.04%) | 521,500 |