Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2004 | MYR | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | +0.005 (+0.80%) | 301,800 |
23 Aug 2004 | MYR | 0.635 | 0.635 | 0.62 | 0.625 | 0.625 | -0.01 (-1.57%) | 199,400 |
20 Aug 2004 | MYR | 0.635 | 0.64 | 0.63 | 0.635 | 0.635 | -0.005 (-0.78%) | 175,300 |
19 Aug 2004 | MYR | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 166,000 |
18 Aug 2004 | MYR | 0.64 | 0.64 | 0.625 | 0.63 | 0.63 | -0.005 (-0.79%) | 157,100 |
17 Aug 2004 | MYR | 0.63 | 0.645 | 0.625 | 0.635 | 0.635 | +0.015 (+2.42%) | 224,600 |
16 Aug 2004 | MYR | 0.64 | 0.66 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 493,400 |
13 Aug 2004 | MYR | 0.63 | 0.635 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 302,000 |
12 Aug 2004 | MYR | 0.64 | 0.645 | 0.62 | 0.63 | 0.63 | -0.015 (-2.33%) | 550,200 |
11 Aug 2004 | MYR | 0.655 | 0.655 | 0.645 | 0.645 | 0.645 | -0.005 (-0.77%) | 313,600 |
10 Aug 2004 | MYR | 0.645 | 0.65 | 0.64 | 0.65 | 0.65 | +0.005 (+0.78%) | 246,600 |
9 Aug 2004 | MYR | 0.655 | 0.655 | 0.64 | 0.645 | 0.645 | -0.025 (-3.73%) | 377,000 |
6 Aug 2004 | MYR | 0.625 | 0.685 | 0.62 | 0.67 | 0.67 | +0.04 (+6.35%) | 989,600 |
5 Aug 2004 | MYR | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -0.015 (-2.33%) | 615,000 |
4 Aug 2004 | MYR | 0.635 | 0.645 | 0.635 | 0.645 | 0.645 | +0.01 (+1.57%) | 226,500 |
3 Aug 2004 | MYR | 0.645 | 0.65 | 0.635 | 0.635 | 0.635 | -0.015 (-2.31%) | 702,300 |
2 Aug 2004 | MYR | 0.66 | 0.66 | 0.645 | 0.65 | 0.65 | -0.015 (-2.26%) | 858,000 |
30 Jul 2004 | MYR | 0.675 | 0.675 | 0.66 | 0.665 | 0.665 | -0.01 (-1.48%) | 465,000 |
29 Jul 2004 | MYR | 0.68 | 0.685 | 0.665 | 0.675 | 0.675 | -0.005 (-0.74%) | 1,043,900 |
28 Jul 2004 | MYR | 0.695 | 0.695 | 0.675 | 0.68 | 0.68 | -0.01 (-1.45%) | 1,682,200 |
27 Jul 2004 | MYR | 0.69 | 0.71 | 0.685 | 0.69 | 0.69 | 0.0 (0.0%) | 1,271,100 |
26 Jul 2004 | MYR | 0.705 | 0.705 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 1,056,000 |
23 Jul 2004 | MYR | 0.72 | 0.72 | 0.705 | 0.71 | 0.71 | -0.01 (-1.39%) | 1,497,400 |
22 Jul 2004 | MYR | 0.71 | 0.745 | 0.71 | 0.72 | 0.72 | -0.005 (-0.69%) | 4,278,700 |
21 Jul 2004 | MYR | 0.7 | 0.73 | 0.69 | 0.725 | 0.725 | +0.035 (+5.07%) | 3,836,600 |
20 Jul 2004 | MYR | 0.67 | 0.71 | 0.665 | 0.69 | 0.69 | +0.01 (+1.47%) | 2,036,500 |
19 Jul 2004 | MYR | 0.73 | 0.73 | 0.675 | 0.68 | 0.68 | -0.04 (-5.56%) | 3,521,400 |
16 Jul 2004 | MYR | 0.7 | 0.755 | 0.695 | 0.72 | 0.72 | +0.02 (+2.86%) | 10,674,100 |
15 Jul 2004 | MYR | 0.655 | 0.705 | 0.65 | 0.7 | 0.7 | +0.055 (+8.53%) | 5,342,100 |
14 Jul 2004 | MYR | 0.645 | 0.675 | 0.645 | 0.645 | 0.645 | +0.005 (+0.78%) | 1,504,900 |