Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2004 | MYR | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 47,100 |
23 Jul 2004 | MYR | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 25,000 |
22 Jul 2004 | MYR | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 37,000 |
21 Jul 2004 | MYR | 0.415 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 62,800 |
20 Jul 2004 | MYR | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 129,200 |
19 Jul 2004 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 32,400 |
16 Jul 2004 | MYR | 0.43 | 0.435 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 127,600 |
15 Jul 2004 | MYR | 0.43 | 0.435 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 86,600 |
14 Jul 2004 | MYR | 0.425 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 681,600 |
13 Jul 2004 | MYR | 0.425 | 0.43 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 116,600 |
12 Jul 2004 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 178,000 |
9 Jul 2004 | MYR | 0.425 | 0.43 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 149,000 |
8 Jul 2004 | MYR | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 91,900 |
7 Jul 2004 | MYR | 0.42 | 0.445 | 0.415 | 0.43 | 0.43 | +0.005 (+1.18%) | 600,400 |
6 Jul 2004 | MYR | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 119,900 |
5 Jul 2004 | MYR | 0.43 | 0.43 | 0.415 | 0.43 | 0.43 | +0.005 (+1.18%) | 114,700 |
2 Jul 2004 | MYR | 0.41 | 0.425 | 0.41 | 0.425 | 0.425 | 0.0 (0.0%) | 86,900 |
1 Jul 2004 | MYR | 0.41 | 0.425 | 0.41 | 0.425 | 0.425 | +0.015 (+3.66%) | 44,600 |
30 Jun 2004 | MYR | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 349,400 |
29 Jun 2004 | MYR | 0.41 | 0.415 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 42,000 |
28 Jun 2004 | MYR | 0.405 | 0.415 | 0.405 | 0.415 | 0.415 | +0.01 (+2.47%) | 180,000 |
25 Jun 2004 | MYR | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 109,600 |
24 Jun 2004 | MYR | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 43,000 |
23 Jun 2004 | MYR | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 103,500 |
22 Jun 2004 | MYR | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 220,000 |
21 Jun 2004 | MYR | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 46,000 |
18 Jun 2004 | MYR | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 161,300 |
17 Jun 2004 | MYR | 0.405 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 79,000 |
16 Jun 2004 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 174,200 |
15 Jun 2004 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 107,900 |