Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2004 | MYR | 1.435 | 1.4438 | 1.4263 | 1.4438 | 1.4438 | 0.0 (0.0%) | 425,942 |
23 Aug 2004 | MYR | 1.435 | 1.4438 | 1.435 | 1.4438 | 1.4438 | 0.0 (0.0%) | 134,971 |
20 Aug 2004 | MYR | 1.435 | 1.4438 | 1.4263 | 1.4438 | 1.4438 | 0.0 (0.0%) | 7,314 |
19 Aug 2004 | MYR | 1.4263 | 1.4613 | 1.4088 | 1.4438 | 1.4438 | -0.044 (-2.94%) | 97,485 |
18 Aug 2004 | MYR | 1.435 | 1.4875 | 1.4263 | 1.4875 | 1.4875 | +0.07 (+4.94%) | 1,523,314 |
17 Aug 2004 | MYR | 1.4263 | 1.4263 | 1.4175 | 1.4175 | 1.4175 | -0.018 (-1.22%) | 0 |
16 Aug 2004 | MYR | 1.4263 | 1.435 | 1.4263 | 1.435 | 1.435 | 0.0 (0.0%) | 23,428 |
13 Aug 2004 | MYR | 1.4525 | 1.4525 | 1.4 | 1.435 | 1.435 | -0.018 (-1.20%) | 340,571 |
12 Aug 2004 | MYR | 1.4875 | 1.4963 | 1.4525 | 1.4525 | 1.4525 | -0.035 (-2.35%) | 100,457 |
11 Aug 2004 | MYR | 1.4525 | 1.4875 | 1.4525 | 1.4875 | 1.4875 | +0.044 (+3.03%) | 139,542 |
10 Aug 2004 | MYR | 1.4438 | 1.4438 | 1.4438 | 1.4438 | 1.4438 | 0.0 (0.0%) | 132,342 |
9 Aug 2004 | MYR | 1.435 | 1.4438 | 1.4175 | 1.4438 | 1.4438 | 0.0 (0.0%) | 64,457 |
6 Aug 2004 | MYR | 1.435 | 1.4438 | 1.4263 | 1.4438 | 1.4438 | 0.0 (0.0%) | 42,171 |
5 Aug 2004 | MYR | 1.4438 | 1.4438 | 1.4438 | 1.4438 | 1.4438 | 0.0 (0.0%) | 48,342 |
4 Aug 2004 | MYR | 1.4438 | 1.4525 | 1.4263 | 1.4438 | 1.4438 | -0.009 (-0.60%) | 114,285 |
3 Aug 2004 | MYR | 1.4788 | 1.4963 | 1.435 | 1.4525 | 1.4525 | 0.0 (0.0%) | 317,714 |
2 Aug 2004 | MYR | 1.47 | 1.4788 | 1.4438 | 1.4525 | 1.4525 | -0.026 (-1.78%) | 310,514 |
30 Jul 2004 | MYR | 1.47 | 1.4788 | 1.4175 | 1.4788 | 1.4788 | +0.026 (+1.81%) | 335,085 |
29 Jul 2004 | MYR | 1.4613 | 1.47 | 1.4438 | 1.4525 | 1.4525 | -0.026 (-1.78%) | 225,142 |
28 Jul 2004 | MYR | 1.505 | 1.505 | 1.4525 | 1.4788 | 1.4788 | -0.026 (-1.74%) | 282,514 |
27 Jul 2004 | MYR | 1.4875 | 1.5138 | 1.4875 | 1.505 | 1.505 | +0.018 (+1.18%) | 159,428 |
26 Jul 2004 | MYR | 1.5138 | 1.5313 | 1.4788 | 1.4875 | 1.4875 | 0.0 (0.0%) | 187,314 |
23 Jul 2004 | MYR | 1.54 | 1.54 | 1.4875 | 1.4875 | 1.4875 | -0.052 (-3.41%) | 334,971 |
22 Jul 2004 | MYR | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 85,714 |
21 Jul 2004 | MYR | 1.5488 | 1.5488 | 1.54 | 1.54 | 1.54 | -0.009 (-0.57%) | 29,714 |
20 Jul 2004 | MYR | 1.575 | 1.5925 | 1.4963 | 1.5488 | 1.5488 | -0.026 (-1.66%) | 1,722,399 |
19 Jul 2004 | MYR | 1.5925 | 1.5925 | 1.575 | 1.575 | 1.575 | -0.026 (-1.64%) | 55,542 |
16 Jul 2004 | MYR | 1.61 | 1.61 | 1.6013 | 1.6013 | 1.6013 | -0.009 (-0.54%) | 154,285 |
15 Jul 2004 | MYR | 1.61 | 1.6188 | 1.6013 | 1.61 | 1.61 | 0.0 (0.0%) | 61,714 |
14 Jul 2004 | MYR | 1.6363 | 1.6363 | 1.6013 | 1.61 | 1.61 | -0.026 (-1.61%) | 125,828 |