Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2004 | MYR | 0.9273 | 0.9727 | 0.9273 | 0.9727 | 0.9727 | +0.018 (+1.90%) | 66,000 |
11 Aug 2004 | MYR | 0.9546 | 0.9727 | 0.9455 | 0.9546 | 0.9546 | +0.009 (+0.96%) | 154,550 |
10 Aug 2004 | MYR | 0.9364 | 0.9636 | 0.9364 | 0.9455 | 0.9455 | +0.009 (+0.97%) | 125,290 |
9 Aug 2004 | MYR | 0.9455 | 0.9455 | 0.9273 | 0.9364 | 0.9364 | -0.018 (-1.91%) | 38,500 |
6 Aug 2004 | MYR | 0.9455 | 0.9546 | 0.9273 | 0.9546 | 0.9546 | 0.0 (0.0%) | 132,000 |
5 Aug 2004 | MYR | 0.9727 | 0.9727 | 0.9546 | 0.9546 | 0.9546 | -0.018 (-1.86%) | 293,260 |
4 Aug 2004 | MYR | 0.9818 | 0.9818 | 0.9636 | 0.9727 | 0.9727 | -0.018 (-1.84%) | 114,840 |
3 Aug 2004 | MYR | 0.9818 | 0.9909 | 0.9727 | 0.9909 | 0.9909 | +0.009 (+0.93%) | 114,070 |
2 Aug 2004 | MYR | 1.0273 | 1.0364 | 0.9818 | 0.9818 | 0.9818 | -0.036 (-3.57%) | 210,210 |
30 Jul 2004 | MYR | 1.0273 | 1.0455 | 1.0182 | 1.0182 | 1.0182 | -0.018 (-1.76%) | 435,600 |
29 Jul 2004 | MYR | 1.0727 | 1.0818 | 1.0182 | 1.0364 | 1.0364 | -0.045 (-4.20%) | 338,690 |
28 Jul 2004 | MYR | 1.0909 | 1.1091 | 1.0636 | 1.0818 | 1.0818 | -0.018 (-1.65%) | 253,880 |
27 Jul 2004 | MYR | 1.1273 | 1.1364 | 1.1 | 1.1 | 1.1 | -0.018 (-1.63%) | 434,940 |
26 Jul 2004 | MYR | 1.1182 | 1.1545 | 1.0909 | 1.1182 | 1.1182 | 0.0 (0.0%) | 1,382,920 |
23 Jul 2004 | MYR | 1.0636 | 1.1182 | 1.0546 | 1.1182 | 1.1182 | +0.064 (+6.03%) | 759,330 |
22 Jul 2004 | MYR | 1.0727 | 1.0818 | 1.0546 | 1.0546 | 1.0546 | -0.027 (-2.51%) | 210,100 |
21 Jul 2004 | MYR | 1.0546 | 1.0818 | 1.0455 | 1.0818 | 1.0818 | +0.036 (+3.47%) | 636,900 |
20 Jul 2004 | MYR | 1.0091 | 1.0727 | 1.0091 | 1.0455 | 1.0455 | +0.018 (+1.77%) | 200,200 |
19 Jul 2004 | MYR | 1.0273 | 1.0273 | 1.0182 | 1.0273 | 1.0273 | -0.018 (-1.74%) | 253,550 |
16 Jul 2004 | MYR | 1.0455 | 1.0455 | 1.0182 | 1.0455 | 1.0455 | 0.0 (0.0%) | 374,000 |
15 Jul 2004 | MYR | 1.0455 | 1.0546 | 1.0364 | 1.0455 | 1.0455 | -0.018 (-1.70%) | 159,500 |
14 Jul 2004 | MYR | 1.0546 | 1.0636 | 1.0364 | 1.0636 | 1.0636 | 0.0 (0.0%) | 404,030 |
13 Jul 2004 | MYR | 1.0818 | 1.0909 | 1.0364 | 1.0636 | 1.0636 | -0.027 (-2.50%) | 884,070 |
12 Jul 2004 | MYR | 1.0182 | 1.0909 | 1.0091 | 1.0909 | 1.0909 | +0.082 (+8.11%) | 1,701,920 |
9 Jul 2004 | MYR | 0.9636 | 1.0273 | 0.9364 | 1.0091 | 1.0091 | +0.036 (+3.74%) | 894,960 |
8 Jul 2004 | MYR | 0.9818 | 0.9909 | 0.9455 | 0.9727 | 0.9727 | -0.036 (-3.61%) | 639,980 |
7 Jul 2004 | MYR | 1.0273 | 1.0273 | 1 | 1.0091 | 1.0091 | -0.018 (-1.77%) | 359,260 |
6 Jul 2004 | MYR | 1.0182 | 1.0455 | 0.9818 | 1.0273 | 1.0273 | +0.036 (+3.67%) | 1,289,860 |
5 Jul 2004 | MYR | 0.9909 | 1 | 0.9364 | 0.9909 | 0.9909 | 0.0 (0.0%) | 1,165,890 |
2 Jul 2004 | MYR | 0.9546 | 1.0364 | 0.9546 | 0.9909 | 0.9909 | +0.036 (+3.80%) | 1,834,800 |