Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2004 | MYR | 0.62 | 0.685 | 0.62 | 0.64 | 0.64 | +0.025 (+4.07%) | 1,383,800 |
12 Jul 2004 | MYR | 0.62 | 0.63 | 0.615 | 0.615 | 0.615 | -0.015 (-2.38%) | 500,000 |
9 Jul 2004 | MYR | 0.625 | 0.635 | 0.625 | 0.63 | 0.63 | 0.0 (0.0%) | 172,500 |
8 Jul 2004 | MYR | 0.645 | 0.645 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 253,000 |
7 Jul 2004 | MYR | 0.64 | 0.65 | 0.635 | 0.65 | 0.65 | -0.005 (-0.76%) | 351,300 |
6 Jul 2004 | MYR | 0.66 | 0.675 | 0.655 | 0.655 | 0.655 | -0.005 (-0.76%) | 605,500 |
5 Jul 2004 | MYR | 0.65 | 0.66 | 0.635 | 0.66 | 0.66 | +0.005 (+0.76%) | 374,200 |
2 Jul 2004 | MYR | 0.61 | 0.665 | 0.61 | 0.655 | 0.655 | +0.035 (+5.65%) | 1,398,400 |
1 Jul 2004 | MYR | 0.61 | 0.62 | 0.605 | 0.62 | 0.62 | +0.01 (+1.64%) | 237,900 |
30 Jun 2004 | MYR | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 322,100 |
29 Jun 2004 | MYR | 0.61 | 0.615 | 0.61 | 0.61 | 0.61 | -0.005 (-0.81%) | 551,900 |
28 Jun 2004 | MYR | 0.615 | 0.62 | 0.61 | 0.615 | 0.615 | +0.005 (+0.82%) | 152,100 |
25 Jun 2004 | MYR | 0.625 | 0.625 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 232,500 |
24 Jun 2004 | MYR | 0.615 | 0.63 | 0.61 | 0.63 | 0.63 | +0.02 (+3.28%) | 626,000 |
23 Jun 2004 | MYR | 0.615 | 0.615 | 0.605 | 0.61 | 0.61 | +0.005 (+0.83%) | 345,100 |
22 Jun 2004 | MYR | 0.61 | 0.61 | 0.605 | 0.605 | 0.605 | -0.015 (-2.42%) | 410,200 |
21 Jun 2004 | MYR | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 150,500 |
18 Jun 2004 | MYR | 0.64 | 0.64 | 0.625 | 0.63 | 0.63 | -0.01 (-1.56%) | 206,100 |
17 Jun 2004 | MYR | 0.645 | 0.65 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 484,900 |
16 Jun 2004 | MYR | 0.63 | 0.66 | 0.63 | 0.64 | 0.64 | +0.015 (+2.40%) | 605,500 |
15 Jun 2004 | MYR | 0.62 | 0.635 | 0.62 | 0.625 | 0.625 | -0.005 (-0.79%) | 251,700 |
14 Jun 2004 | MYR | 0.63 | 0.635 | 0.615 | 0.63 | 0.63 | -0.005 (-0.79%) | 712,100 |
11 Jun 2004 | MYR | 0.625 | 0.635 | 0.625 | 0.635 | 0.635 | 0.0 (0.0%) | 536,600 |
10 Jun 2004 | MYR | 0.625 | 0.635 | 0.62 | 0.635 | 0.635 | +0.01 (+1.60%) | 289,400 |
9 Jun 2004 | MYR | 0.63 | 0.63 | 0.625 | 0.625 | 0.625 | -0.005 (-0.79%) | 227,300 |
8 Jun 2004 | MYR | 0.68 | 0.68 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 3,134,500 |
7 Jun 2004 | MYR | 0.62 | 0.68 | 0.615 | 0.64 | 0.64 | +0.025 (+4.07%) | 2,214,100 |
4 Jun 2004 | MYR | 0.63 | 0.64 | 0.615 | 0.615 | 0.615 | -0.015 (-2.38%) | 691,000 |
3 Jun 2004 | MYR | 0.675 | 0.68 | 0.63 | 0.63 | 0.63 | -0.03 (-4.55%) | 556,200 |
2 Jun 2004 | MYR | 0.705 | 0.705 | 0.66 | 0.66 | 0.66 | -0.045 (-6.38%) | 567,000 |