Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2004 | MYR | 7.1 | 7.5 | 7.1 | 7.45 | 7.45 | +0.35 (+4.93%) | 795,900 |
29 Jul 2004 | MYR | 7.05 | 7.1 | 7.05 | 7.1 | 7.1 | 0.0 (0.0%) | 66,900 |
28 Jul 2004 | MYR | 7.05 | 7.1 | 7.05 | 7.1 | 7.1 | +0.05 (+0.71%) | 259,900 |
27 Jul 2004 | MYR | 7.05 | 7.1 | 7 | 7.05 | 7.05 | -0.05 (-0.70%) | 409,700 |
26 Jul 2004 | MYR | 7.05 | 7.1 | 7 | 7.1 | 7.1 | +0.05 (+0.71%) | 374,300 |
23 Jul 2004 | MYR | 6.9 | 7.1 | 6.9 | 7.05 | 7.05 | +0.15 (+2.17%) | 1,256,200 |
22 Jul 2004 | MYR | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 0.0 (0.0%) | 929,700 |
21 Jul 2004 | MYR | 6.8 | 6.9 | 6.8 | 6.9 | 6.9 | +0.1 (+1.47%) | 649,900 |
20 Jul 2004 | MYR | 6.75 | 6.85 | 6.75 | 6.8 | 6.8 | +0.05 (+0.74%) | 294,600 |
19 Jul 2004 | MYR | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | +0.05 (+0.75%) | 261,800 |
16 Jul 2004 | MYR | 6.7 | 6.75 | 6.65 | 6.7 | 6.7 | -0.05 (-0.74%) | 128,500 |
15 Jul 2004 | MYR | 6.7 | 6.75 | 6.65 | 6.75 | 6.75 | +0.1 (+1.50%) | 243,900 |
14 Jul 2004 | MYR | 6.65 | 6.7 | 6.65 | 6.65 | 6.65 | 0.0 (0.0%) | 227,000 |
13 Jul 2004 | MYR | 6.65 | 6.65 | 6.6 | 6.65 | 6.65 | 0.0 (0.0%) | 130,600 |
12 Jul 2004 | MYR | 6.7 | 6.7 | 6.65 | 6.65 | 6.65 | -0.05 (-0.75%) | 765,200 |
9 Jul 2004 | MYR | 6.65 | 6.75 | 6.6 | 6.7 | 6.7 | 0.0 (0.0%) | 51,600 |
8 Jul 2004 | MYR | 6.7 | 6.8 | 6.7 | 6.7 | 6.7 | -0.05 (-0.74%) | 171,600 |
7 Jul 2004 | MYR | 6.7 | 6.75 | 6.65 | 6.75 | 6.75 | 0.0 (0.0%) | 60,800 |
6 Jul 2004 | MYR | 6.75 | 6.75 | 6.7 | 6.75 | 6.75 | 0.0 (0.0%) | 41,100 |
5 Jul 2004 | MYR | 6.7 | 6.75 | 6.7 | 6.75 | 6.75 | +0.05 (+0.75%) | 16,500 |
2 Jul 2004 | MYR | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | +0.15 (+2.29%) | 5,000 |
1 Jul 2004 | MYR | 6.6 | 6.6 | 6.55 | 6.55 | 6.55 | -0.05 (-0.76%) | 19,000 |
30 Jun 2004 | MYR | 6.7 | 6.75 | 6.6 | 6.6 | 6.6 | -0.1 (-1.49%) | 170,900 |
29 Jun 2004 | MYR | 6.75 | 6.75 | 6.7 | 6.7 | 6.7 | -0.1 (-1.47%) | 191,900 |
28 Jun 2004 | MYR | 6.75 | 6.8 | 6.75 | 6.8 | 6.8 | +0.05 (+0.74%) | 57,700 |
25 Jun 2004 | MYR | 6.75 | 6.75 | 6.7 | 6.75 | 6.75 | 0.0 (0.0%) | 23,500 |
24 Jun 2004 | MYR | 6.75 | 6.75 | 6.7 | 6.75 | 6.75 | 0.0 (0.0%) | 36,900 |
23 Jun 2004 | MYR | 6.7 | 6.75 | 6.7 | 6.75 | 6.75 | 0.0 (0.0%) | 19,700 |
22 Jun 2004 | MYR | 6.7 | 6.75 | 6.7 | 6.75 | 6.75 | 0.0 (0.0%) | 15,100 |
21 Jun 2004 | MYR | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | +0.05 (+0.75%) | 19,800 |