Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2004 | MYR | 0.99 | 1 | 0.99 | 0.99 | 0.99 | -0.005 (-0.50%) | 35,400 |
11 Aug 2004 | MYR | 1 | 1 | 0.995 | 0.995 | 0.995 | -0.005 (-0.50%) | 41,600 |
10 Aug 2004 | MYR | 1 | 1 | 0.995 | 1 | 1 | +0.005 (+0.50%) | 21,400 |
9 Aug 2004 | MYR | 1 | 1.01 | 0.995 | 0.995 | 0.995 | -0.025 (-2.45%) | 33,000 |
6 Aug 2004 | MYR | 1.01 | 1.02 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 30,900 |
5 Aug 2004 | MYR | 1.02 | 1.02 | 1 | 1 | 1 | -0.02 (-1.96%) | 125,100 |
4 Aug 2004 | MYR | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 33,000 |
3 Aug 2004 | MYR | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 29,100 |
2 Aug 2004 | MYR | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 27,900 |
30 Jul 2004 | MYR | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 43,000 |
29 Jul 2004 | MYR | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 16,600 |
28 Jul 2004 | MYR | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | +0.01 (+0.96%) | 99,900 |
27 Jul 2004 | MYR | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 27,900 |
26 Jul 2004 | MYR | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 47,300 |
23 Jul 2004 | MYR | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 80,700 |
22 Jul 2004 | MYR | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 35,300 |
21 Jul 2004 | MYR | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | +0.03 (+2.83%) | 46,700 |
20 Jul 2004 | MYR | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 132,400 |
19 Jul 2004 | MYR | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -0.03 (-2.78%) | 53,500 |
16 Jul 2004 | MYR | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 119,300 |
15 Jul 2004 | MYR | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 55,600 |
14 Jul 2004 | MYR | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.03 (-2.73%) | 65,000 |
13 Jul 2004 | MYR | 1.08 | 1.11 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 63,600 |
12 Jul 2004 | MYR | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -0.05 (-4.42%) | 88,800 |
9 Jul 2004 | MYR | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 50,100 |
8 Jul 2004 | MYR | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 157,000 |
7 Jul 2004 | MYR | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 253,500 |
6 Jul 2004 | MYR | 1.16 | 1.25 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 520,400 |
5 Jul 2004 | MYR | 1.13 | 1.17 | 1.12 | 1.16 | 1.16 | +0.04 (+3.57%) | 222,400 |
2 Jul 2004 | MYR | 1.1 | 1.14 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 48,400 |