Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2004 | MYR | 0.5464 | 0.5548 | 0.538 | 0.5548 | 0.5548 | +0.008 (+1.54%) | 61,856 |
17 Aug 2004 | MYR | 0.5548 | 0.5548 | 0.538 | 0.5464 | 0.5464 | 0.0 (0.0%) | 76,130 |
16 Aug 2004 | MYR | 0.5296 | 0.5464 | 0.5296 | 0.5464 | 0.5464 | -0.017 (-2.98%) | 26,169 |
13 Aug 2004 | MYR | 0.5464 | 0.5632 | 0.5464 | 0.5632 | 0.5632 | +0.013 (+2.29%) | 121,451 |
12 Aug 2004 | MYR | 0.559 | 0.559 | 0.5212 | 0.5506 | 0.5506 | -0.004 (-0.76%) | 306,306 |
11 Aug 2004 | MYR | 0.559 | 0.5675 | 0.5044 | 0.5548 | 0.5548 | -0.008 (-1.49%) | 4,992,019 |
10 Aug 2004 | MYR | 0.5801 | 0.5801 | 0.5548 | 0.5632 | 0.5632 | -0.021 (-3.61%) | 249,803 |
9 Aug 2004 | MYR | 0.5969 | 0.5969 | 0.5843 | 0.5843 | 0.5843 | -0.013 (-2.11%) | 209,358 |
6 Aug 2004 | MYR | 0.5885 | 0.5969 | 0.5885 | 0.5969 | 0.5969 | 0.0 (0.0%) | 189,493 |
5 Aug 2004 | MYR | 0.5885 | 0.5969 | 0.5885 | 0.5969 | 0.5969 | -0.004 (-0.70%) | 195,679 |
4 Aug 2004 | MYR | 0.6137 | 0.6137 | 0.5927 | 0.6011 | 0.6011 | -0.013 (-2.05%) | 114,314 |
3 Aug 2004 | MYR | 0.6263 | 0.6263 | 0.6137 | 0.6137 | 0.6137 | -0.013 (-2.01%) | 56,859 |
2 Aug 2004 | MYR | 0.6263 | 0.6305 | 0.6263 | 0.6263 | 0.6263 | -0.004 (-0.67%) | 79,104 |
30 Jul 2004 | MYR | 0.6305 | 0.6305 | 0.6263 | 0.6305 | 0.6305 | 0.0 (0.0%) | 115,980 |
29 Jul 2004 | MYR | 0.6137 | 0.6305 | 0.6137 | 0.6305 | 0.6305 | +0.017 (+2.74%) | 34,496 |
28 Jul 2004 | MYR | 0.6137 | 0.6179 | 0.6137 | 0.6137 | 0.6137 | 0.0 (0.0%) | 44,250 |
27 Jul 2004 | MYR | 0.6179 | 0.6221 | 0.6137 | 0.6137 | 0.6137 | 0.0 (0.0%) | 114,790 |
26 Jul 2004 | MYR | 0.6221 | 0.6221 | 0.6137 | 0.6137 | 0.6137 | -0.008 (-1.35%) | 111,102 |
23 Jul 2004 | MYR | 0.6305 | 0.6305 | 0.6221 | 0.6221 | 0.6221 | 0.0 (0.0%) | 168,795 |
22 Jul 2004 | MYR | 0.6305 | 0.6305 | 0.6221 | 0.6221 | 0.6221 | -0.004 (-0.67%) | 59,476 |
21 Jul 2004 | MYR | 0.6221 | 0.6305 | 0.6221 | 0.6263 | 0.6263 | -0.004 (-0.67%) | 95,163 |
20 Jul 2004 | MYR | 0.6305 | 0.6305 | 0.6263 | 0.6305 | 0.6305 | +0.004 (+0.67%) | 80,531 |
19 Jul 2004 | MYR | 0.6347 | 0.6431 | 0.6263 | 0.6263 | 0.6263 | -0.004 (-0.67%) | 97,542 |
16 Jul 2004 | MYR | 0.6305 | 0.6389 | 0.6305 | 0.6305 | 0.6305 | -0.008 (-1.31%) | 90,404 |
15 Jul 2004 | MYR | 0.6389 | 0.6389 | 0.6389 | 0.6389 | 0.6389 | -0.008 (-1.30%) | 46,392 |
14 Jul 2004 | MYR | 0.6515 | 0.6515 | 0.6221 | 0.6473 | 0.6473 | 0.0 (0.0%) | 38,184 |
13 Jul 2004 | MYR | 0.6557 | 0.6557 | 0.6473 | 0.6473 | 0.6473 | -0.008 (-1.28%) | 57,097 |
12 Jul 2004 | MYR | 0.6599 | 0.6599 | 0.6557 | 0.6557 | 0.6557 | -0.004 (-0.64%) | 124,901 |
9 Jul 2004 | MYR | 0.6641 | 0.6641 | 0.6557 | 0.6599 | 0.6599 | 0.0 (0.0%) | 89,215 |
8 Jul 2004 | MYR | 0.6725 | 0.6767 | 0.6599 | 0.6599 | 0.6599 | -0.013 (-1.87%) | 401,469 |