Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2004 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | -0.005 (-0.86%) | 230,400 |
10 Aug 2004 | MYR | 0.575 | 0.58 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 36,000 |
9 Aug 2004 | MYR | 0.58 | 0.58 | 0.575 | 0.58 | 0.58 | +0.005 (+0.87%) | 76,000 |
6 Aug 2004 | MYR | 0.58 | 0.58 | 0.575 | 0.575 | 0.575 | -0.005 (-0.86%) | 170,600 |
5 Aug 2004 | MYR | 0.58 | 0.585 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 30,400 |
4 Aug 2004 | MYR | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.005 (-0.85%) | 110,000 |
3 Aug 2004 | MYR | 0.58 | 0.585 | 0.58 | 0.585 | 0.585 | 0.0 (0.0%) | 60,000 |
2 Aug 2004 | MYR | 0.58 | 0.585 | 0.58 | 0.585 | 0.585 | 0.0 (0.0%) | 58,000 |
30 Jul 2004 | MYR | 0.575 | 0.595 | 0.575 | 0.585 | 0.585 | +0.005 (+0.86%) | 355,400 |
29 Jul 2004 | MYR | 0.575 | 0.59 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 82,400 |
28 Jul 2004 | MYR | 0.575 | 0.575 | 0.57 | 0.57 | 0.57 | +0.005 (+0.88%) | 82,000 |
27 Jul 2004 | MYR | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | -0.01 (-1.74%) | 8,000 |
26 Jul 2004 | MYR | 0.58 | 0.58 | 0.565 | 0.575 | 0.575 | -0.01 (-1.71%) | 37,000 |
23 Jul 2004 | MYR | 0.59 | 0.595 | 0.585 | 0.585 | 0.585 | -0.005 (-0.85%) | 54,000 |
22 Jul 2004 | MYR | 0.575 | 0.59 | 0.575 | 0.59 | 0.59 | +0.015 (+2.61%) | 217,600 |
21 Jul 2004 | MYR | 0.575 | 0.575 | 0.55 | 0.575 | 0.575 | 0.0 (0.0%) | 48,200 |
20 Jul 2004 | MYR | 0.585 | 0.585 | 0.575 | 0.575 | 0.575 | -0.02 (-3.36%) | 104,200 |
19 Jul 2004 | MYR | 0.545 | 0.595 | 0.545 | 0.595 | 0.595 | +0.05 (+9.17%) | 220,600 |
16 Jul 2004 | MYR | 0.545 | 0.545 | 0.545 | 0.545 | 0.545 | +0.005 (+0.93%) | 20,400 |
15 Jul 2004 | MYR | 0.54 | 0.545 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 124,000 |
14 Jul 2004 | MYR | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 370,400 |
13 Jul 2004 | MYR | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 144,800 |
12 Jul 2004 | MYR | 0.53 | 0.535 | 0.53 | 0.535 | 0.535 | +0.005 (+0.94%) | 20,600 |
9 Jul 2004 | MYR | 0.545 | 0.545 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 0 |
8 Jul 2004 | MYR | 0.54 | 0.54 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 154,000 |
7 Jul 2004 | MYR | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 26,000 |
6 Jul 2004 | MYR | 0.54 | 0.55 | 0.535 | 0.54 | 0.54 | +0.005 (+0.93%) | 56,000 |
5 Jul 2004 | MYR | 0.55 | 0.55 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 0 |
2 Jul 2004 | MYR | 0.55 | 0.55 | 0.535 | 0.535 | 0.535 | -0.015 (-2.73%) | 0 |
1 Jul 2004 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 30,000 |