Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2004 | MYR | 1.9 | 1.93 | 1.88 | 1.92 | 1.92 | +0.02 (+1.05%) | 1,363,600 |
7 Jul 2004 | MYR | 1.87 | 1.91 | 1.85 | 1.9 | 1.9 | +0.01 (+0.53%) | 838,900 |
6 Jul 2004 | MYR | 1.79 | 1.89 | 1.79 | 1.89 | 1.89 | +0.1 (+5.59%) | 2,152,800 |
5 Jul 2004 | MYR | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 0 |
2 Jul 2004 | MYR | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | +0.01 (+0.56%) | 1,300,600 |
1 Jul 2004 | MYR | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 931,400 |
30 Jun 2004 | MYR | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 251,500 |
29 Jun 2004 | MYR | 1.7 | 1.78 | 1.7 | 1.77 | 1.77 | +0.07 (+4.12%) | 551,100 |
28 Jun 2004 | MYR | 1.7 | 1.7 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 8,000 |
25 Jun 2004 | MYR | 1.71 | 1.75 | 1.68 | 1.71 | 1.71 | +0.02 (+1.18%) | 59,800 |
24 Jun 2004 | MYR | 1.7 | 1.7 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 193,500 |
23 Jun 2004 | MYR | 1.69 | 1.71 | 1.69 | 1.7 | 1.7 | +0.02 (+1.19%) | 137,100 |
22 Jun 2004 | MYR | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 232,800 |
21 Jun 2004 | MYR | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 274,000 |
18 Jun 2004 | MYR | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -0.03 (-1.76%) | 453,200 |
17 Jun 2004 | MYR | 1.7 | 1.72 | 1.69 | 1.7 | 1.7 | -0.03 (-1.73%) | 170,100 |
16 Jun 2004 | MYR | 1.7 | 1.75 | 1.7 | 1.73 | 1.73 | +0.03 (+1.76%) | 312,500 |
15 Jun 2004 | MYR | 1.69 | 1.7 | 1.69 | 1.7 | 1.7 | +0.02 (+1.19%) | 91,800 |
14 Jun 2004 | MYR | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -0.04 (-2.33%) | 178,400 |
11 Jun 2004 | MYR | 1.72 | 1.77 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 397,100 |
10 Jun 2004 | MYR | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 230,500 |
9 Jun 2004 | MYR | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | -0.02 (-1.13%) | 24,500 |
8 Jun 2004 | MYR | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | +0.01 (+0.57%) | 307,200 |
7 Jun 2004 | MYR | 1.7 | 1.77 | 1.7 | 1.76 | 1.76 | +0.07 (+4.14%) | 841,000 |
4 Jun 2004 | MYR | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -0.04 (-2.31%) | 155,400 |
3 Jun 2004 | MYR | 1.72 | 1.74 | 1.7 | 1.73 | 1.73 | +0.03 (+1.76%) | 565,800 |
2 Jun 2004 | MYR | 1.67 | 1.71 | 1.67 | 1.7 | 1.7 | +0.04 (+2.41%) | 345,500 |
1 Jun 2004 | MYR | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 194,500 |
31 May 2004 | MYR | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 390,000 |
28 May 2004 | MYR | 1.7 | 1.7 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 361,800 |