Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2004 | MYR | 0.575 | 0.585 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 203,500 |
13 Jul 2004 | MYR | 0.565 | 0.565 | 0.545 | 0.56 | 0.56 | -0.01 (-1.75%) | 352,200 |
12 Jul 2004 | MYR | 0.575 | 0.575 | 0.535 | 0.57 | 0.57 | -0.005 (-0.87%) | 421,600 |
9 Jul 2004 | MYR | 0.575 | 0.575 | 0.57 | 0.575 | 0.575 | -0.005 (-0.86%) | 557,000 |
8 Jul 2004 | MYR | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.005 (-0.85%) | 337,000 |
7 Jul 2004 | MYR | 0.58 | 0.595 | 0.575 | 0.585 | 0.585 | +0.005 (+0.86%) | 1,804,400 |
6 Jul 2004 | MYR | 0.555 | 0.59 | 0.55 | 0.58 | 0.58 | +0.03 (+5.45%) | 2,911,300 |
2 Jul 2004 | MYR | 0.55 | 0.55 | 0.545 | 0.55 | 0.55 | -0.005 (-0.90%) | 277,000 |
1 Jul 2004 | MYR | 0.545 | 0.555 | 0.54 | 0.555 | 0.555 | +0.02 (+3.74%) | 239,700 |
30 Jun 2004 | MYR | 0.545 | 0.55 | 0.535 | 0.535 | 0.535 | -0.01 (-1.83%) | 241,300 |
29 Jun 2004 | MYR | 0.545 | 0.55 | 0.535 | 0.545 | 0.545 | +0.005 (+0.93%) | 216,200 |
28 Jun 2004 | MYR | 0.545 | 0.545 | 0.535 | 0.54 | 0.54 | -0.01 (-1.82%) | 344,800 |
25 Jun 2004 | MYR | 0.55 | 0.555 | 0.545 | 0.55 | 0.55 | +0.005 (+0.92%) | 577,000 |
24 Jun 2004 | MYR | 0.55 | 0.56 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 327,000 |
23 Jun 2004 | MYR | 0.535 | 0.555 | 0.535 | 0.545 | 0.545 | +0.005 (+0.93%) | 548,800 |
22 Jun 2004 | MYR | 0.545 | 0.555 | 0.535 | 0.54 | 0.54 | -0.015 (-2.70%) | 248,300 |
21 Jun 2004 | MYR | 0.56 | 0.565 | 0.54 | 0.555 | 0.555 | -0.005 (-0.89%) | 417,600 |
18 Jun 2004 | MYR | 0.555 | 0.56 | 0.545 | 0.56 | 0.56 | 0.0 (0.0%) | 614,800 |
17 Jun 2004 | MYR | 0.55 | 0.585 | 0.54 | 0.56 | 0.56 | +0.015 (+2.75%) | 3,354,200 |
16 Jun 2004 | MYR | 0.56 | 0.57 | 0.535 | 0.545 | 0.545 | -0.015 (-2.68%) | 914,900 |
15 Jun 2004 | MYR | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | +0.04 (+7.69%) | 3,168,900 |
14 Jun 2004 | MYR | 0.52 | 0.535 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 1,049,500 |
11 Jun 2004 | MYR | 0.49 | 0.525 | 0.49 | 0.515 | 0.515 | +0.015 (+3%) | 1,725,000 |
10 Jun 2004 | MYR | 0.49 | 0.505 | 0.485 | 0.5 | 0.5 | +0.015 (+3.09%) | 1,326,300 |
9 Jun 2004 | MYR | 0.495 | 0.495 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 898,600 |
8 Jun 2004 | MYR | 0.49 | 0.5 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 1,720,300 |
7 Jun 2004 | MYR | 0.49 | 0.495 | 0.465 | 0.49 | 0.49 | 0.0 (0.0%) | 526,700 |
4 Jun 2004 | MYR | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | -0.02 (-3.92%) | 1,556,500 |
3 Jun 2004 | MYR | 0.51 | 0.54 | 0.49 | 0.51 | 0.51 | +0.005 (+0.99%) | 3,532,600 |
2 Jun 2004 | MYR | 0.48 | 0.585 | 0.48 | 0.505 | 0.505 | 0.0 (0.0%) | 23,010,600 |