Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2004 | MYR | 0.5349 | 0.5395 | 0.5256 | 0.5395 | 0.5395 | -0.009 (-1.69%) | 168,130 |
24 Aug 2004 | MYR | 0.5256 | 0.5488 | 0.5256 | 0.5488 | 0.5488 | -0.009 (-1.67%) | 210,485 |
23 Aug 2004 | MYR | 0.5861 | 0.5861 | 0.5209 | 0.5581 | 0.5581 | -0.084 (-13.05%) | 278,102 |
20 Aug 2004 | MYR | 0.5209 | 0.6419 | 0.5163 | 0.6419 | 0.6419 | +0.112 (+21.07%) | 312,932 |
19 Aug 2004 | MYR | 0.5163 | 0.5302 | 0.5116 | 0.5302 | 0.5302 | +0.028 (+5.55%) | 142,760 |
18 Aug 2004 | MYR | 0.5256 | 0.5302 | 0.5023 | 0.5023 | 0.5023 | -0.023 (-4.43%) | 715,412 |
17 Aug 2004 | MYR | 0.5349 | 0.5349 | 0.5209 | 0.5256 | 0.5256 | -0.009 (-1.74%) | 233,060 |
16 Aug 2004 | MYR | 0.5395 | 0.5395 | 0.5302 | 0.5349 | 0.5349 | -0.005 (-0.85%) | 324,220 |
13 Aug 2004 | MYR | 0.5488 | 0.5488 | 0.5395 | 0.5395 | 0.5395 | -0.019 (-3.33%) | 411,725 |
12 Aug 2004 | MYR | 0.5488 | 0.5581 | 0.5349 | 0.5581 | 0.5581 | 0.0 (0.0%) | 309,062 |
11 Aug 2004 | MYR | 0.5488 | 0.5581 | 0.5488 | 0.5581 | 0.5581 | 0.0 (0.0%) | 152,112 |
10 Aug 2004 | MYR | 0.5535 | 0.5767 | 0.5302 | 0.5581 | 0.5581 | +0.019 (+3.45%) | 854,302 |
9 Aug 2004 | MYR | 0.5442 | 0.5581 | 0.5395 | 0.5395 | 0.5395 | -0.019 (-3.33%) | 97,932 |
6 Aug 2004 | MYR | 0.5628 | 0.5628 | 0.5395 | 0.5581 | 0.5581 | -0.009 (-1.64%) | 920,415 |
5 Aug 2004 | MYR | 0.5814 | 0.5814 | 0.5581 | 0.5674 | 0.5674 | -0.019 (-3.19%) | 554,915 |
4 Aug 2004 | MYR | 0.5814 | 0.5861 | 0.5721 | 0.5861 | 0.5861 | +0.005 (+0.81%) | 361,092 |
3 Aug 2004 | MYR | 0.5861 | 0.5861 | 0.5767 | 0.5814 | 0.5814 | -0.005 (-0.80%) | 157,917 |
2 Aug 2004 | MYR | 0.5814 | 0.6 | 0.5814 | 0.5861 | 0.5861 | 0.0 (0.0%) | 342,925 |
30 Jul 2004 | MYR | 0.6 | 0.6 | 0.5814 | 0.5861 | 0.5861 | -0.009 (-1.56%) | 530,190 |
29 Jul 2004 | MYR | 0.6047 | 0.6047 | 0.5954 | 0.5954 | 0.5954 | -0.005 (-0.77%) | 197,800 |
28 Jul 2004 | MYR | 0.614 | 0.614 | 0.6 | 0.6 | 0.6 | -0.014 (-2.28%) | 267,567 |
27 Jul 2004 | MYR | 0.6093 | 0.614 | 0.6 | 0.614 | 0.614 | 0.0 (0.0%) | 324,220 |
26 Jul 2004 | MYR | 0.6233 | 0.6233 | 0.6047 | 0.614 | 0.614 | -0.009 (-1.49%) | 528,900 |
23 Jul 2004 | MYR | 0.6186 | 0.6233 | 0.614 | 0.6233 | 0.6233 | 0.0 (0.0%) | 271,437 |
22 Jul 2004 | MYR | 0.6186 | 0.6233 | 0.6186 | 0.6233 | 0.6233 | -0.005 (-0.73%) | 320,457 |
21 Jul 2004 | MYR | 0.6186 | 0.6279 | 0.6186 | 0.6279 | 0.6279 | 0.0 (0.0%) | 145,232 |
20 Jul 2004 | MYR | 0.6233 | 0.6279 | 0.614 | 0.6279 | 0.6279 | 0.0 (0.0%) | 317,985 |
19 Jul 2004 | MYR | 0.6279 | 0.6279 | 0.6233 | 0.6279 | 0.6279 | +0.005 (+0.74%) | 366,145 |
16 Jul 2004 | MYR | 0.6372 | 0.6372 | 0.6186 | 0.6233 | 0.6233 | -0.009 (-1.47%) | 476,870 |
15 Jul 2004 | MYR | 0.6326 | 0.6419 | 0.6279 | 0.6326 | 0.6326 | 0.0 (0.0%) | 488,910 |