Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2004 | MYR | 1.72 | 1.74 | 1.7 | 1.71 | 1.71 | -0.03 (-1.72%) | 31,800 |
2 Aug 2004 | MYR | 1.74 | 1.74 | 1.7 | 1.74 | 1.74 | 0.0 (0.0%) | 37,600 |
30 Jul 2004 | MYR | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.03 (-1.69%) | 5,000 |
29 Jul 2004 | MYR | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | +0.04 (+2.31%) | 25,000 |
28 Jul 2004 | MYR | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 5,100 |
27 Jul 2004 | MYR | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | +0.04 (+2.35%) | 4,000 |
26 Jul 2004 | MYR | 1.69 | 1.7 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 22,400 |
23 Jul 2004 | MYR | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 4,000 |
22 Jul 2004 | MYR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 1,500 |
21 Jul 2004 | MYR | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.02 (-1.16%) | 2,000 |
20 Jul 2004 | MYR | 1.78 | 1.78 | 1.72 | 1.73 | 1.73 | -0.05 (-2.81%) | 1,000 |
19 Jul 2004 | MYR | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | +0.08 (+4.71%) | 33,300 |
16 Jul 2004 | MYR | 1.77 | 1.77 | 1.7 | 1.7 | 1.7 | -0.03 (-1.73%) | 0 |
15 Jul 2004 | MYR | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | -0.05 (-2.81%) | 0 |
14 Jul 2004 | MYR | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | +0.03 (+1.71%) | 4,000 |
13 Jul 2004 | MYR | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -0.05 (-2.78%) | 0 |
12 Jul 2004 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | +0.04 (+2.27%) | 1,000 |
9 Jul 2004 | MYR | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | +0.03 (+1.73%) | 0 |
8 Jul 2004 | MYR | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.17 (-8.95%) | 2,000 |
7 Jul 2004 | MYR | 1.85 | 1.9 | 1.85 | 1.9 | 1.9 | 0.0 (0.0%) | 200 |
6 Jul 2004 | MYR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | +0.18 (+10.47%) | 500 |
5 Jul 2004 | MYR | 1.87 | 1.87 | 1.72 | 1.72 | 1.72 | -0.04 (-2.27%) | 0 |
2 Jul 2004 | MYR | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.06 (-3.30%) | 1,000 |
1 Jul 2004 | MYR | 1.76 | 1.82 | 1.76 | 1.82 | 1.82 | +0.11 (+6.43%) | 2,000 |
30 Jun 2004 | MYR | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -0.02 (-1.16%) | 16,500 |
29 Jun 2004 | MYR | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -0.02 (-1.14%) | 13,100 |
28 Jun 2004 | MYR | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | +0.04 (+2.34%) | 3,000 |
25 Jun 2004 | MYR | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -0.02 (-1.16%) | 11,000 |
24 Jun 2004 | MYR | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 2,000 |
23 Jun 2004 | MYR | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.02 (-1.14%) | 4,900 |