Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2004 | MYR | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 113,100 |
11 Aug 2004 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 252,100 |
10 Aug 2004 | MYR | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 171,700 |
9 Aug 2004 | MYR | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 260,000 |
6 Aug 2004 | MYR | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 64,500 |
5 Aug 2004 | MYR | 0.265 | 0.28 | 0.265 | 0.28 | 0.28 | +0.005 (+1.82%) | 181,100 |
4 Aug 2004 | MYR | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 52,900 |
3 Aug 2004 | MYR | 0.275 | 0.305 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 553,800 |
2 Aug 2004 | MYR | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 220,200 |
30 Jul 2004 | MYR | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 174,900 |
29 Jul 2004 | MYR | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 222,300 |
28 Jul 2004 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 26,100 |
27 Jul 2004 | MYR | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 49,000 |
26 Jul 2004 | MYR | 0.28 | 0.285 | 0.275 | 0.285 | 0.285 | -0.005 (-1.72%) | 96,000 |
23 Jul 2004 | MYR | 0.28 | 0.29 | 0.275 | 0.29 | 0.29 | +0.01 (+3.57%) | 45,300 |
22 Jul 2004 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 142,000 |
21 Jul 2004 | MYR | 0.275 | 0.285 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 121,000 |
20 Jul 2004 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 80,000 |
19 Jul 2004 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 35,100 |
16 Jul 2004 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 122,100 |
15 Jul 2004 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 39,000 |
14 Jul 2004 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 232,000 |
13 Jul 2004 | MYR | 0.285 | 0.285 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 156,100 |
12 Jul 2004 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 203,000 |
9 Jul 2004 | MYR | 0.285 | 0.295 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 46,000 |
8 Jul 2004 | MYR | 0.295 | 0.305 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 556,100 |
7 Jul 2004 | MYR | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 320,800 |
6 Jul 2004 | MYR | 0.295 | 0.31 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 699,500 |
5 Jul 2004 | MYR | 0.275 | 0.29 | 0.275 | 0.29 | 0.29 | +0.015 (+5.45%) | 516,800 |
2 Jul 2004 | MYR | 0.28 | 0.285 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 263,200 |