Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2004 | MYR | 0.6465 | 0.6465 | 0.6326 | 0.6326 | 0.6326 | -0.014 (-2.15%) | 504,497 |
13 Jul 2004 | MYR | 0.6419 | 0.6465 | 0.6419 | 0.6465 | 0.6465 | 0.0 (0.0%) | 412,155 |
12 Jul 2004 | MYR | 0.6512 | 0.6558 | 0.6419 | 0.6465 | 0.6465 | -0.014 (-2.12%) | 337,550 |
9 Jul 2004 | MYR | 0.6512 | 0.6605 | 0.6465 | 0.6605 | 0.6605 | 0.0 (0.0%) | 493,425 |
8 Jul 2004 | MYR | 0.6605 | 0.6605 | 0.6512 | 0.6605 | 0.6605 | -0.005 (-0.69%) | 260,042 |
7 Jul 2004 | MYR | 0.6558 | 0.6651 | 0.6558 | 0.6651 | 0.6651 | 0.0 (0.0%) | 208,872 |
6 Jul 2004 | MYR | 0.6651 | 0.6744 | 0.6512 | 0.6651 | 0.6651 | 0.0 (0.0%) | 869,460 |
5 Jul 2004 | MYR | 0.6372 | 0.6791 | 0.6326 | 0.6651 | 0.6651 | +0.028 (+4.38%) | 1,551,655 |
2 Jul 2004 | MYR | 0.6279 | 0.6419 | 0.6233 | 0.6372 | 0.6372 | -0.005 (-0.73%) | 505,142 |
1 Jul 2004 | MYR | 0.614 | 0.6419 | 0.614 | 0.6419 | 0.6419 | 0.0 (0.0%) | 460,207 |
30 Jun 2004 | MYR | 0.6233 | 0.6419 | 0.6093 | 0.6419 | 0.6419 | +0.009 (+1.47%) | 1,074,570 |
29 Jun 2004 | MYR | 0.6372 | 0.6372 | 0.6186 | 0.6326 | 0.6326 | -0.005 (-0.72%) | 658,545 |
28 Jun 2004 | MYR | 0.6233 | 0.6372 | 0.6186 | 0.6372 | 0.6372 | +0.019 (+3.01%) | 420,647 |
25 Jun 2004 | MYR | 0.6419 | 0.6419 | 0.6186 | 0.6186 | 0.6186 | -0.023 (-3.63%) | 429,247 |
24 Jun 2004 | MYR | 0.6465 | 0.6465 | 0.6372 | 0.6419 | 0.6419 | 0.0 (0.0%) | 294,335 |
23 Jun 2004 | MYR | 0.6326 | 0.6512 | 0.6326 | 0.6419 | 0.6419 | 0.0 (0.0%) | 149,532 |
22 Jun 2004 | MYR | 0.6465 | 0.6465 | 0.6372 | 0.6419 | 0.6419 | -0.005 (-0.71%) | 274,877 |
21 Jun 2004 | MYR | 0.6744 | 0.6744 | 0.6465 | 0.6465 | 0.6465 | -0.023 (-3.48%) | 673,810 |
18 Jun 2004 | MYR | 0.6698 | 0.6698 | 0.6465 | 0.6698 | 0.6698 | 0.0 (0.0%) | 412,370 |
17 Jun 2004 | MYR | 0.6605 | 0.6744 | 0.6605 | 0.6698 | 0.6698 | -0.028 (-4.00%) | 155,552 |
16 Jun 2004 | MYR | 0.6512 | 0.6977 | 0.6465 | 0.6977 | 0.6977 | +0.046 (+7.14%) | 261,440 |
15 Jun 2004 | MYR | 0.6419 | 0.6512 | 0.6419 | 0.6512 | 0.6512 | 0.0 (0.0%) | 469,882 |
14 Jun 2004 | MYR | 0.6512 | 0.6512 | 0.6419 | 0.6512 | 0.6512 | 0.0 (0.0%) | 448,490 |
11 Jun 2004 | MYR | 0.6512 | 0.6558 | 0.6465 | 0.6512 | 0.6512 | 0.0 (0.0%) | 372,380 |
10 Jun 2004 | MYR | 0.6512 | 0.6512 | 0.6465 | 0.6512 | 0.6512 | 0.0 (0.0%) | 489,340 |
9 Jun 2004 | MYR | 0.6512 | 0.6698 | 0.6419 | 0.6512 | 0.6512 | 0.0 (0.0%) | 471,172 |
8 Jun 2004 | MYR | 0.6512 | 0.6651 | 0.6419 | 0.6512 | 0.6512 | 0.0 (0.0%) | 272,727 |
7 Jun 2004 | MYR | 0.6465 | 0.6698 | 0.6465 | 0.6512 | 0.6512 | 0.0 (0.0%) | 791,630 |
4 Jun 2004 | MYR | 0.6512 | 0.6512 | 0.6419 | 0.6512 | 0.6512 | 0.0 (0.0%) | 60,415 |
3 Jun 2004 | MYR | 0.6651 | 0.6651 | 0.6465 | 0.6512 | 0.6512 | -0.014 (-2.09%) | 203,927 |