Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2004 | MYR | 1.8326 | 1.8607 | 1.8326 | 1.8513 | 1.8513 | 0.0 (0.0%) | 1,695,149 |
9 Jul 2004 | MYR | 1.8326 | 1.8607 | 1.8046 | 1.8513 | 1.8513 | +0.019 (+1.02%) | 824,473 |
8 Jul 2004 | MYR | 1.8794 | 1.8887 | 1.8326 | 1.8326 | 1.8326 | -0.037 (-2%) | 1,945,411 |
7 Jul 2004 | MYR | 1.87 | 1.8981 | 1.8233 | 1.87 | 1.87 | 0.0 (0.0%) | 3,355,112 |
6 Jul 2004 | MYR | 1.8607 | 1.9168 | 1.8513 | 1.87 | 1.87 | +0.019 (+1.01%) | 5,887,676 |
5 Jul 2004 | MYR | 1.7672 | 1.8607 | 1.7672 | 1.8513 | 1.8513 | +0.084 (+4.76%) | 2,696,624 |
2 Jul 2004 | MYR | 1.7672 | 1.7765 | 1.7391 | 1.7672 | 1.7672 | 0.0 (0.0%) | 966,074 |
1 Jul 2004 | MYR | 1.7578 | 1.7672 | 1.7391 | 1.7672 | 1.7672 | +0.019 (+1.07%) | 849,927 |
30 Jun 2004 | MYR | 1.7111 | 1.7672 | 1.7111 | 1.7485 | 1.7485 | +0.028 (+1.63%) | 2,253,425 |
29 Jun 2004 | MYR | 1.7204 | 1.7204 | 1.7017 | 1.7204 | 1.7204 | +0.019 (+1.10%) | 802,976 |
28 Jun 2004 | MYR | 1.7204 | 1.7204 | 1.6924 | 1.7017 | 1.7017 | -0.019 (-1.09%) | 1,081,901 |
25 Jun 2004 | MYR | 1.7204 | 1.7298 | 1.7017 | 1.7204 | 1.7204 | 0.0 (0.0%) | 1,069,922 |
24 Jun 2004 | MYR | 1.7017 | 1.7204 | 1.6924 | 1.7204 | 1.7204 | +0.028 (+1.65%) | 1,305,960 |
23 Jun 2004 | MYR | 1.6924 | 1.7017 | 1.6737 | 1.6924 | 1.6924 | +0.009 (+0.56%) | 1,922,952 |
22 Jun 2004 | MYR | 1.7111 | 1.7111 | 1.683 | 1.683 | 1.683 | -0.037 (-2.17%) | 1,173,556 |
21 Jun 2004 | MYR | 1.7391 | 1.7391 | 1.7017 | 1.7204 | 1.7204 | -0.009 (-0.54%) | 1,555,687 |
18 Jun 2004 | MYR | 1.7485 | 1.7485 | 1.7298 | 1.7298 | 1.7298 | -0.019 (-1.07%) | 675,065 |
17 Jun 2004 | MYR | 1.7672 | 1.7672 | 1.7391 | 1.7485 | 1.7485 | -0.009 (-0.53%) | 836,986 |
16 Jun 2004 | MYR | 1.7298 | 1.7672 | 1.7298 | 1.7578 | 1.7578 | +0.037 (+2.17%) | 870,248 |
15 Jun 2004 | MYR | 1.7298 | 1.7298 | 1.7204 | 1.7204 | 1.7204 | -0.009 (-0.54%) | 985,967 |
14 Jun 2004 | MYR | 1.7578 | 1.7672 | 1.7298 | 1.7298 | 1.7298 | -0.028 (-1.59%) | 822,334 |
11 Jun 2004 | MYR | 1.7672 | 1.7672 | 1.7391 | 1.7578 | 1.7578 | -0.009 (-0.53%) | 826,184 |
10 Jun 2004 | MYR | 1.7485 | 1.7672 | 1.7391 | 1.7672 | 1.7672 | +0.019 (+1.07%) | 777,950 |
9 Jun 2004 | MYR | 1.7672 | 1.7672 | 1.7391 | 1.7485 | 1.7485 | -0.019 (-1.06%) | 939,016 |
8 Jun 2004 | MYR | 1.7952 | 1.8233 | 1.7672 | 1.7672 | 1.7672 | -0.019 (-1.05%) | 1,384,033 |
7 Jun 2004 | MYR | 1.7765 | 1.7952 | 1.7672 | 1.7859 | 1.7859 | +0.019 (+1.06%) | 2,952,554 |
4 Jun 2004 | MYR | 1.7391 | 1.7672 | 1.7298 | 1.7672 | 1.7672 | +0.009 (+0.53%) | 308,763 |
3 Jun 2004 | MYR | 1.7672 | 1.7765 | 1.7391 | 1.7578 | 1.7578 | -0.009 (-0.53%) | 1,190,454 |
2 Jun 2004 | MYR | 1.7859 | 1.7859 | 1.7672 | 1.7672 | 1.7672 | -0.019 (-1.05%) | 764,688 |
1 Jun 2004 | MYR | 1.7672 | 1.8046 | 1.7578 | 1.7859 | 1.7859 | +0.019 (+1.06%) | 919,444 |