Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2004 | MYR | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 50,000 |
17 Aug 2004 | MYR | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 401,000 |
16 Aug 2004 | MYR | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 434,800 |
13 Aug 2004 | MYR | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 154,000 |
12 Aug 2004 | MYR | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 20,000 |
11 Aug 2004 | MYR | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
10 Aug 2004 | MYR | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | +0.02 (+1.39%) | 33,000 |
9 Aug 2004 | MYR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.03 (-2.04%) | 11,000 |
6 Aug 2004 | MYR | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 5,000 |
5 Aug 2004 | MYR | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 16,000 |
4 Aug 2004 | MYR | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 7,000 |
3 Aug 2004 | MYR | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 7,000 |
2 Aug 2004 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 9,000 |
30 Jul 2004 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | +0.01 (+0.68%) | 4,000 |
29 Jul 2004 | MYR | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 1,000 |
28 Jul 2004 | MYR | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 5,000 |
27 Jul 2004 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 3,000 |
26 Jul 2004 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 8,000 |
23 Jul 2004 | MYR | 1.5 | 1.52 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 22,000 |
22 Jul 2004 | MYR | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 34,600 |
21 Jul 2004 | MYR | 1.51 | 1.51 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 9,900 |
20 Jul 2004 | MYR | 1.51 | 1.51 | 1.5 | 1.5 | 1.5 | +0.01 (+0.67%) | 4,000 |
19 Jul 2004 | MYR | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 12,000 |
16 Jul 2004 | MYR | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 7,000 |
15 Jul 2004 | MYR | 1.5 | 1.5 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 76,000 |
14 Jul 2004 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 6,100 |
13 Jul 2004 | MYR | 1.53 | 1.53 | 1.5 | 1.5 | 1.5 | -0.04 (-2.60%) | 20,000 |
12 Jul 2004 | MYR | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 11,000 |
9 Jul 2004 | MYR | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 399,100 |
8 Jul 2004 | MYR | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 64,400 |