Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2004 | MYR | 1.1167 | 1.1333 | 1.1167 | 1.1333 | 1.1333 | +0.025 (+2.26%) | 143,400 |
9 Aug 2004 | MYR | 1.1333 | 1.1333 | 1.1083 | 1.1083 | 1.1083 | -0.033 (-2.93%) | 443,400 |
6 Aug 2004 | MYR | 1.1333 | 1.1417 | 1.1167 | 1.1417 | 1.1417 | 0.0 (0.0%) | 574,800 |
5 Aug 2004 | MYR | 1.1083 | 1.15 | 1.1083 | 1.1417 | 1.1417 | +0.05 (+4.58%) | 1,164,000 |
4 Aug 2004 | MYR | 1.0917 | 1.1083 | 1.0917 | 1.0917 | 1.0917 | 0.0 (0.0%) | 622,200 |
3 Aug 2004 | MYR | 1.0833 | 1.1 | 1.0833 | 1.0917 | 1.0917 | +0.008 (+0.78%) | 3,575,400 |
2 Aug 2004 | MYR | 1.0833 | 1.0917 | 1.075 | 1.0833 | 1.0833 | +0.008 (+0.77%) | 3,589,800 |
30 Jul 2004 | MYR | 1.0833 | 1.1 | 1.075 | 1.075 | 1.075 | -0.008 (-0.77%) | 2,131,200 |
29 Jul 2004 | MYR | 1.1083 | 1.1083 | 1.075 | 1.0833 | 1.0833 | -0.025 (-2.26%) | 3,824,400 |
28 Jul 2004 | MYR | 1.1417 | 1.15 | 1.1 | 1.1083 | 1.1083 | -0.025 (-2.21%) | 2,385,600 |
27 Jul 2004 | MYR | 1.1417 | 1.15 | 1.125 | 1.1333 | 1.1333 | -0.008 (-0.74%) | 3,972,600 |
26 Jul 2004 | MYR | 1.1917 | 1.1917 | 1.1167 | 1.1417 | 1.1417 | -0.058 (-4.86%) | 2,848,200 |
23 Jul 2004 | MYR | 1.2083 | 1.2167 | 1.1917 | 1.2 | 1.2 | +0.008 (+0.70%) | 1,969,200 |
22 Jul 2004 | MYR | 1.2 | 1.225 | 1.1917 | 1.1917 | 1.1917 | -0.008 (-0.69%) | 1,528,800 |
21 Jul 2004 | MYR | 1.2333 | 1.2333 | 1.2 | 1.2 | 1.2 | -0.008 (-0.69%) | 743,400 |
20 Jul 2004 | MYR | 1.225 | 1.2333 | 1.2083 | 1.2083 | 1.2083 | -0.008 (-0.69%) | 871,200 |
19 Jul 2004 | MYR | 1.2667 | 1.2667 | 1.2167 | 1.2167 | 1.2167 | -0.058 (-4.57%) | 1,332,600 |
16 Jul 2004 | MYR | 1.2833 | 1.2833 | 1.2667 | 1.275 | 1.275 | 0.0 (0.0%) | 162,600 |
15 Jul 2004 | MYR | 1.2917 | 1.2917 | 1.275 | 1.275 | 1.275 | -0.025 (-1.92%) | 424,800 |
14 Jul 2004 | MYR | 1.3083 | 1.3083 | 1.2917 | 1.3 | 1.3 | -0.008 (-0.63%) | 616,800 |
13 Jul 2004 | MYR | 1.325 | 1.325 | 1.3083 | 1.3083 | 1.3083 | -0.008 (-0.64%) | 1,455,000 |
12 Jul 2004 | MYR | 1.325 | 1.3333 | 1.3167 | 1.3167 | 1.3167 | -0.008 (-0.63%) | 903,600 |
9 Jul 2004 | MYR | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 0.0 (0.0%) | 784,200 |
8 Jul 2004 | MYR | 1.3333 | 1.3333 | 1.325 | 1.325 | 1.325 | -0.008 (-0.62%) | 838,200 |
7 Jul 2004 | MYR | 1.3167 | 1.3333 | 1.3167 | 1.3333 | 1.3333 | 0.0 (0.0%) | 646,800 |
6 Jul 2004 | MYR | 1.3417 | 1.375 | 1.325 | 1.3333 | 1.3333 | 0.0 (0.0%) | 1,889,400 |
5 Jul 2004 | MYR | 1.325 | 1.3333 | 1.325 | 1.3333 | 1.3333 | +0.008 (+0.63%) | 1,471,800 |
2 Jul 2004 | MYR | 1.3167 | 1.325 | 1.3167 | 1.325 | 1.325 | 0.0 (0.0%) | 1,655,400 |
1 Jul 2004 | MYR | 1.3167 | 1.325 | 1.3167 | 1.325 | 1.325 | +0.008 (+0.63%) | 855,000 |
30 Jun 2004 | MYR | 1.3167 | 1.3333 | 1.3167 | 1.3167 | 1.3167 | 0.0 (0.0%) | 1,202,400 |