Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2004 | MYR | 0.54 | 0.55 | 0.54 | 0.5467 | 0.5467 | +0.007 (+1.24%) | 55,500 |
27 Jul 2004 | MYR | 0.53 | 0.5433 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 165,000 |
26 Jul 2004 | MYR | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 120,000 |
23 Jul 2004 | MYR | 0.5133 | 0.52 | 0.51 | 0.52 | 0.52 | +0.003 (+0.64%) | 109,800 |
22 Jul 2004 | MYR | 0.5 | 0.5433 | 0.5 | 0.5167 | 0.5167 | +0.02 (+4.03%) | 472,500 |
21 Jul 2004 | MYR | 0.4967 | 0.4967 | 0.4967 | 0.4967 | 0.4967 | +0.003 (+0.69%) | 9,000 |
20 Jul 2004 | MYR | 0.4933 | 0.4933 | 0.4933 | 0.4933 | 0.4933 | +0.003 (+0.67%) | 12,000 |
19 Jul 2004 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.003 (-0.67%) | 0 |
16 Jul 2004 | MYR | 0.4933 | 0.4933 | 0.4933 | 0.4933 | 0.4933 | +0.007 (+1.36%) | 6,000 |
15 Jul 2004 | MYR | 0.4933 | 0.4933 | 0.4867 | 0.4867 | 0.4867 | -0.007 (-1.34%) | 9,600 |
14 Jul 2004 | MYR | 0.4867 | 0.4933 | 0.4867 | 0.4933 | 0.4933 | +0.007 (+1.36%) | 15,900 |
13 Jul 2004 | MYR | 0.4867 | 0.4867 | 0.4867 | 0.4867 | 0.4867 | -0.003 (-0.67%) | 45,000 |
12 Jul 2004 | MYR | 0.4833 | 0.49 | 0.4833 | 0.49 | 0.49 | +0.01 (+2.08%) | 75,600 |
9 Jul 2004 | MYR | 0.4867 | 0.4867 | 0.48 | 0.48 | 0.48 | -0.007 (-1.38%) | 9,000 |
8 Jul 2004 | MYR | 0.4867 | 0.4867 | 0.4867 | 0.4867 | 0.4867 | -0.007 (-1.34%) | 3,000 |
7 Jul 2004 | MYR | 0.4767 | 0.4933 | 0.4767 | 0.4933 | 0.4933 | +0.02 (+4.23%) | 24,300 |
6 Jul 2004 | MYR | 0.4733 | 0.4733 | 0.4733 | 0.4733 | 0.4733 | -0.003 (-0.71%) | 15,000 |
5 Jul 2004 | MYR | 0.4767 | 0.4767 | 0.4767 | 0.4767 | 0.4767 | +0.003 (+0.72%) | 9,000 |
2 Jul 2004 | MYR | 0.47 | 0.4733 | 0.47 | 0.4733 | 0.4733 | +0.003 (+0.70%) | 30,000 |
1 Jul 2004 | MYR | 0.4633 | 0.47 | 0.4633 | 0.47 | 0.47 | +0.003 (+0.71%) | 12,600 |
30 Jun 2004 | MYR | 0.4667 | 0.47 | 0.4667 | 0.4667 | 0.4667 | +0.003 (+0.73%) | 108,000 |
29 Jun 2004 | MYR | 0.4633 | 0.4633 | 0.4633 | 0.4633 | 0.4633 | 0.0 (0.0%) | 27,000 |
28 Jun 2004 | MYR | 0.4633 | 0.4633 | 0.4633 | 0.4633 | 0.4633 | +0.003 (+0.72%) | 84,000 |
25 Jun 2004 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.003 (-0.71%) | 0 |
24 Jun 2004 | MYR | 0.4633 | 0.4633 | 0.4633 | 0.4633 | 0.4633 | 0.0 (0.0%) | 18,000 |
23 Jun 2004 | MYR | 0.4633 | 0.4633 | 0.4633 | 0.4633 | 0.4633 | 0.0 (0.0%) | 63,000 |
22 Jun 2004 | MYR | 0.4567 | 0.4633 | 0.4567 | 0.4633 | 0.4633 | +0.003 (+0.72%) | 30,000 |
21 Jun 2004 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 45,000 |
18 Jun 2004 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.003 (-0.71%) | 0 |
17 Jun 2004 | MYR | 0.4633 | 0.4633 | 0.4633 | 0.4633 | 0.4633 | 0.0 (0.0%) | 3,000 |