Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2004 | MYR | 1.0615 | 1.0767 | 0.9857 | 1.016 | 1.016 | -0.03 (-2.91%) | 439,569 |
29 Jul 2004 | MYR | 0.9402 | 1.1374 | 0.9402 | 1.0464 | 1.0464 | +0.106 (+11.30%) | 3,338,811 |
28 Jul 2004 | MYR | 0.9099 | 0.9554 | 0.9099 | 0.9402 | 0.9402 | +0.03 (+3.33%) | 53,083 |
27 Jul 2004 | MYR | 0.9099 | 0.9554 | 0.9099 | 0.9099 | 0.9099 | -0.015 (-1.64%) | 97,330 |
26 Jul 2004 | MYR | 0.9554 | 1.0009 | 0.9251 | 0.9251 | 0.9251 | -0.045 (-4.69%) | 55,721 |
23 Jul 2004 | MYR | 0.8947 | 1.0009 | 0.8796 | 0.9706 | 0.9706 | +0.076 (+8.48%) | 345,536 |
22 Jul 2004 | MYR | 0.8947 | 0.8947 | 0.8644 | 0.8947 | 0.8947 | 0.0 (0.0%) | 37,685 |
21 Jul 2004 | MYR | 0.8947 | 0.8947 | 0.8644 | 0.8947 | 0.8947 | +0.03 (+3.51%) | 76,459 |
20 Jul 2004 | MYR | 0.8796 | 0.8796 | 0.8644 | 0.8644 | 0.8644 | -0.015 (-1.73%) | 32,674 |
19 Jul 2004 | MYR | 0.9099 | 0.9099 | 0.8796 | 0.8796 | 0.8796 | -0.061 (-6.45%) | 36,894 |
16 Jul 2004 | MYR | 0.8947 | 0.9402 | 0.8796 | 0.9402 | 0.9402 | +0.045 (+5.09%) | 93,538 |
15 Jul 2004 | MYR | 0.8947 | 0.9099 | 0.8796 | 0.8947 | 0.8947 | -0.015 (-1.67%) | 289,518 |
14 Jul 2004 | MYR | 0.9251 | 0.9402 | 0.8947 | 0.9099 | 0.9099 | -0.015 (-1.64%) | 81,768 |
13 Jul 2004 | MYR | 0.9554 | 0.9554 | 0.9251 | 0.9251 | 0.9251 | -0.045 (-4.69%) | 90,736 |
12 Jul 2004 | MYR | 1.0312 | 1.0312 | 0.9402 | 0.9706 | 0.9706 | -0.061 (-5.88%) | 264,889 |
9 Jul 2004 | MYR | 1.0312 | 1.1374 | 1.0312 | 1.0312 | 1.0312 | +0.03 (+3.03%) | 3,761,335 |
8 Jul 2004 | MYR | 0.8796 | 1.0312 | 0.8644 | 1.0009 | 1.0009 | +0.121 (+13.79%) | 757,806 |
7 Jul 2004 | MYR | 0.8644 | 0.8947 | 0.8189 | 0.8796 | 0.8796 | +0.015 (+1.76%) | 163,997 |
6 Jul 2004 | MYR | 0.8341 | 0.9099 | 0.8189 | 0.8644 | 0.8644 | +0.015 (+1.79%) | 333,864 |
5 Jul 2004 | MYR | 0.8492 | 0.8492 | 0.8492 | 0.8492 | 0.8492 | 0.0 (0.0%) | 0 |
2 Jul 2004 | MYR | 0.8189 | 0.8492 | 0.8037 | 0.8492 | 0.8492 | +0.045 (+5.66%) | 62,974 |
1 Jul 2004 | MYR | 0.8189 | 0.8189 | 0.8037 | 0.8037 | 0.8037 | -0.045 (-5.36%) | 6,890 |
30 Jun 2004 | MYR | 0.8492 | 0.8492 | 0.8189 | 0.8492 | 0.8492 | 0.0 (0.0%) | 40,521 |
29 Jun 2004 | MYR | 0.8037 | 0.8947 | 0.8037 | 0.8492 | 0.8492 | +0.03 (+3.70%) | 191,001 |
28 Jun 2004 | MYR | 0.8189 | 0.8189 | 0.7886 | 0.8189 | 0.8189 | 0.0 (0.0%) | 16,155 |
25 Jun 2004 | MYR | 0.8037 | 0.8189 | 0.7734 | 0.8189 | 0.8189 | +0.03 (+3.84%) | 47,775 |
24 Jun 2004 | MYR | 0.7582 | 0.7886 | 0.7431 | 0.7886 | 0.7886 | +0.045 (+6.12%) | 72,635 |
23 Jun 2004 | MYR | 0.7582 | 0.7582 | 0.7431 | 0.7431 | 0.7431 | -0.015 (-1.99%) | 27,300 |
22 Jun 2004 | MYR | 0.7582 | 0.7734 | 0.7431 | 0.7582 | 0.7582 | 0.0 (0.0%) | 19,650 |
21 Jun 2004 | MYR | 0.7886 | 0.8189 | 0.7582 | 0.7582 | 0.7582 | -0.091 (-10.72%) | 43,554 |