Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2004 | MYR | 0.755 | 0.77 | 0.755 | 0.76 | 0.76 | -0.01 (-1.30%) | 23,600 |
4 Aug 2004 | MYR | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 7,000 |
3 Aug 2004 | MYR | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | +0.005 (+0.65%) | 14,000 |
2 Aug 2004 | MYR | 0.765 | 0.78 | 0.755 | 0.765 | 0.765 | -0.005 (-0.65%) | 58,100 |
30 Jul 2004 | MYR | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 0 |
29 Jul 2004 | MYR | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 16,000 |
28 Jul 2004 | MYR | 0.785 | 0.785 | 0.78 | 0.78 | 0.78 | +0.005 (+0.65%) | 27,000 |
27 Jul 2004 | MYR | 0.77 | 0.775 | 0.77 | 0.775 | 0.775 | -0.005 (-0.64%) | 3,000 |
26 Jul 2004 | MYR | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 0 |
23 Jul 2004 | MYR | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | +0.015 (+1.94%) | 39,500 |
22 Jul 2004 | MYR | 0.78 | 0.78 | 0.775 | 0.775 | 0.775 | -0.015 (-1.90%) | 25,500 |
21 Jul 2004 | MYR | 0.78 | 0.8 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 14,500 |
20 Jul 2004 | MYR | 0.775 | 0.785 | 0.775 | 0.78 | 0.78 | -0.01 (-1.27%) | 27,300 |
19 Jul 2004 | MYR | 0.785 | 0.79 | 0.78 | 0.79 | 0.79 | -0.005 (-0.63%) | 15,000 |
16 Jul 2004 | MYR | 0.78 | 0.795 | 0.78 | 0.795 | 0.795 | +0.01 (+1.27%) | 38,000 |
15 Jul 2004 | MYR | 0.76 | 0.785 | 0.76 | 0.785 | 0.785 | -0.01 (-1.26%) | 20,000 |
14 Jul 2004 | MYR | 0.785 | 0.795 | 0.785 | 0.795 | 0.795 | +0.01 (+1.27%) | 15,000 |
13 Jul 2004 | MYR | 0.78 | 0.8 | 0.77 | 0.785 | 0.785 | -0.025 (-3.09%) | 24,000 |
12 Jul 2004 | MYR | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.04 (-4.71%) | 17,000 |
9 Jul 2004 | MYR | 0.825 | 0.85 | 0.815 | 0.85 | 0.85 | +0.01 (+1.19%) | 23,000 |
8 Jul 2004 | MYR | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 7,600 |
7 Jul 2004 | MYR | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | +0.02 (+2.38%) | 17,000 |
6 Jul 2004 | MYR | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | +0.01 (+1.20%) | 38,000 |
5 Jul 2004 | MYR | 0.82 | 0.84 | 0.815 | 0.83 | 0.83 | +0.01 (+1.22%) | 56,600 |
2 Jul 2004 | MYR | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 13,000 |
1 Jul 2004 | MYR | 0.84 | 0.84 | 0.835 | 0.84 | 0.84 | +0.02 (+2.44%) | 20,000 |
30 Jun 2004 | MYR | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 22,000 |
29 Jun 2004 | MYR | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | +0.04 (+5%) | 16,000 |
28 Jun 2004 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 4,000 |
25 Jun 2004 | MYR | 0.825 | 0.825 | 0.8 | 0.82 | 0.82 | -0.01 (-1.20%) | 63,000 |