Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2004 | MYR | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 164,600 |
27 Jul 2004 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 38,200 |
26 Jul 2004 | MYR | 0.48 | 0.485 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 73,000 |
23 Jul 2004 | MYR | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 99,000 |
22 Jul 2004 | MYR | 0.485 | 0.495 | 0.485 | 0.485 | 0.485 | +0.005 (+1.04%) | 305,000 |
21 Jul 2004 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 100,000 |
20 Jul 2004 | MYR | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 308,000 |
19 Jul 2004 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.01 (+2.08%) | 6,000 |
16 Jul 2004 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 156,700 |
15 Jul 2004 | MYR | 0.495 | 0.5 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 493,700 |
14 Jul 2004 | MYR | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 55,000 |
13 Jul 2004 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 37,000 |
12 Jul 2004 | MYR | 0.495 | 0.5 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 25,500 |
9 Jul 2004 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 1,500 |
8 Jul 2004 | MYR | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 70,300 |
7 Jul 2004 | MYR | 0.505 | 0.505 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 59,000 |
6 Jul 2004 | MYR | 0.505 | 0.505 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 213,100 |
5 Jul 2004 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 199,000 |
2 Jul 2004 | MYR | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 93,000 |
1 Jul 2004 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 8,000 |
30 Jun 2004 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 25,000 |
29 Jun 2004 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 24,000 |
28 Jun 2004 | MYR | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.01 (-1.98%) | 8,700 |
25 Jun 2004 | MYR | 0.505 | 0.51 | 0.505 | 0.505 | 0.505 | +0.01 (+2.02%) | 46,000 |
24 Jun 2004 | MYR | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | +0.005 (+1.02%) | 11,000 |
23 Jun 2004 | MYR | 0.5 | 0.505 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 24,800 |
22 Jun 2004 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 45,500 |
21 Jun 2004 | MYR | 0.5 | 0.505 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 26,000 |
18 Jun 2004 | MYR | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 49,600 |
17 Jun 2004 | MYR | 0.5 | 0.505 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 26,000 |