Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2004 | MYR | 0.3833 | 0.3867 | 0.38 | 0.3867 | 0.3867 | 0.0 (0.0%) | 2,700 |
6 Aug 2004 | MYR | 0.3867 | 0.39 | 0.38 | 0.3867 | 0.3867 | -0.007 (-1.68%) | 125,400 |
5 Aug 2004 | MYR | 0.3967 | 0.3967 | 0.38 | 0.3933 | 0.3933 | -0.003 (-0.86%) | 362,700 |
4 Aug 2004 | MYR | 0.3867 | 0.4 | 0.3867 | 0.3967 | 0.3967 | +0.007 (+1.72%) | 1,569,300 |
3 Aug 2004 | MYR | 0.3833 | 0.39 | 0.3833 | 0.39 | 0.39 | +0.007 (+1.75%) | 99,300 |
2 Aug 2004 | MYR | 0.3867 | 0.3867 | 0.3833 | 0.3833 | 0.3833 | -0.01 (-2.54%) | 75,900 |
30 Jul 2004 | MYR | 0.3867 | 0.3933 | 0.3867 | 0.3933 | 0.3933 | 0.0 (0.0%) | 6,012,900 |
29 Jul 2004 | MYR | 0.39 | 0.3933 | 0.3833 | 0.3933 | 0.3933 | 0.0 (0.0%) | 123,000 |
28 Jul 2004 | MYR | 0.38 | 0.3967 | 0.38 | 0.3933 | 0.3933 | +0.013 (+3.50%) | 1,208,100 |
27 Jul 2004 | MYR | 0.3767 | 0.3833 | 0.3767 | 0.38 | 0.38 | +0.003 (+0.88%) | 109,200 |
26 Jul 2004 | MYR | 0.3767 | 0.38 | 0.3767 | 0.3767 | 0.3767 | 0.0 (0.0%) | 107,400 |
23 Jul 2004 | MYR | 0.38 | 0.3833 | 0.3733 | 0.3767 | 0.3767 | -0.007 (-1.72%) | 1,501,500 |
22 Jul 2004 | MYR | 0.38 | 0.3833 | 0.3767 | 0.3833 | 0.3833 | +0.003 (+0.87%) | 754,800 |
21 Jul 2004 | MYR | 0.3867 | 0.39 | 0.38 | 0.38 | 0.38 | -0.003 (-0.86%) | 692,700 |
20 Jul 2004 | MYR | 0.3867 | 0.3867 | 0.38 | 0.3833 | 0.3833 | -0.01 (-2.54%) | 157,200 |
19 Jul 2004 | MYR | 0.3833 | 0.3933 | 0.3833 | 0.3933 | 0.3933 | +0.003 (+0.85%) | 243,600 |
16 Jul 2004 | MYR | 0.38 | 0.39 | 0.3767 | 0.39 | 0.39 | +0.01 (+2.63%) | 324,600 |
15 Jul 2004 | MYR | 0.3867 | 0.3867 | 0.3767 | 0.38 | 0.38 | -0.007 (-1.73%) | 441,300 |
14 Jul 2004 | MYR | 0.39 | 0.39 | 0.3867 | 0.3867 | 0.3867 | -0.003 (-0.85%) | 868,200 |
13 Jul 2004 | MYR | 0.3967 | 0.3967 | 0.3867 | 0.39 | 0.39 | -0.01 (-2.50%) | 948,300 |
12 Jul 2004 | MYR | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 929,400 |
9 Jul 2004 | MYR | 0.4 | 0.4 | 0.3967 | 0.4 | 0.4 | 0.0 (0.0%) | 676,200 |
8 Jul 2004 | MYR | 0.4033 | 0.41 | 0.3967 | 0.4 | 0.4 | -0.003 (-0.82%) | 230,400 |
7 Jul 2004 | MYR | 0.3967 | 0.4067 | 0.39 | 0.4033 | 0.4033 | +0.003 (+0.83%) | 1,326,600 |
6 Jul 2004 | MYR | 0.3867 | 0.4 | 0.3833 | 0.4 | 0.4 | +0.007 (+1.70%) | 987,600 |
5 Jul 2004 | MYR | 0.38 | 0.3933 | 0.3767 | 0.3933 | 0.3933 | +0.013 (+3.50%) | 382,500 |
2 Jul 2004 | MYR | 0.3767 | 0.38 | 0.3767 | 0.38 | 0.38 | 0.0 (0.0%) | 228,300 |
1 Jul 2004 | MYR | 0.3733 | 0.38 | 0.3733 | 0.38 | 0.38 | +0.007 (+1.79%) | 454,800 |
30 Jun 2004 | MYR | 0.3767 | 0.38 | 0.3733 | 0.3733 | 0.3733 | -0.007 (-1.76%) | 215,700 |
29 Jun 2004 | MYR | 0.38 | 0.38 | 0.3733 | 0.38 | 0.38 | 0.0 (0.0%) | 253,500 |