Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2004 | MYR | 1.1333 | 1.1333 | 1.1333 | 1.1333 | 1.1333 | 0.0 (0.0%) | 4,500 |
26 Jul 2004 | MYR | 1.1333 | 1.1333 | 1.1067 | 1.1333 | 1.1333 | 0.0 (0.0%) | 21,000 |
23 Jul 2004 | MYR | 1.1267 | 1.1667 | 1.0733 | 1.1333 | 1.1333 | +0.007 (+0.59%) | 187,200 |
22 Jul 2004 | MYR | 1.0933 | 1.1267 | 1.0667 | 1.1267 | 1.1267 | +0.027 (+2.43%) | 45,000 |
21 Jul 2004 | MYR | 1.0933 | 1.1 | 1.0933 | 1.1 | 1.1 | +0.007 (+0.61%) | 6,000 |
20 Jul 2004 | MYR | 1.1067 | 1.1067 | 1.0867 | 1.0933 | 1.0933 | -0.013 (-1.21%) | 229,500 |
19 Jul 2004 | MYR | 1.1 | 1.1067 | 1.0867 | 1.1067 | 1.1067 | -0.007 (-0.59%) | 253,500 |
16 Jul 2004 | MYR | 1.12 | 1.12 | 1.1 | 1.1133 | 1.1133 | -0.013 (-1.19%) | 248,400 |
15 Jul 2004 | MYR | 1.12 | 1.1267 | 1.1067 | 1.1267 | 1.1267 | +0.007 (+0.60%) | 333,300 |
14 Jul 2004 | MYR | 1.1133 | 1.14 | 1.1067 | 1.12 | 1.12 | +0.007 (+0.60%) | 403,200 |
13 Jul 2004 | MYR | 1.1 | 1.1133 | 1.1 | 1.1133 | 1.1133 | +0.007 (+0.60%) | 254,100 |
12 Jul 2004 | MYR | 1.0933 | 1.1133 | 1.0867 | 1.1067 | 1.1067 | +0.013 (+1.23%) | 361,200 |
9 Jul 2004 | MYR | 1.0933 | 1.0933 | 1.0667 | 1.0933 | 1.0933 | -0.007 (-0.61%) | 13,500 |
8 Jul 2004 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 3,000 |
7 Jul 2004 | MYR | 1.0933 | 1.1 | 1.0933 | 1.1 | 1.1 | +0.007 (+0.61%) | 6,000 |
6 Jul 2004 | MYR | 1.08 | 1.1133 | 1.0667 | 1.0933 | 1.0933 | +0.027 (+2.49%) | 209,400 |
5 Jul 2004 | MYR | 1.0667 | 1.0867 | 1.0667 | 1.0667 | 1.0667 | -0.013 (-1.23%) | 41,100 |
2 Jul 2004 | MYR | 1.0667 | 1.08 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 12,600 |
1 Jul 2004 | MYR | 1.1 | 1.1 | 1.0667 | 1.08 | 1.08 | +0.013 (+1.25%) | 3,600 |
30 Jun 2004 | MYR | 1.0667 | 1.0667 | 1.0667 | 1.0667 | 1.0667 | 0.0 (0.0%) | 3,000 |
29 Jun 2004 | MYR | 1.0667 | 1.08 | 1.0533 | 1.0667 | 1.0667 | -0.013 (-1.23%) | 15,300 |
28 Jun 2004 | MYR | 1.0667 | 1.1067 | 1.0667 | 1.08 | 1.08 | +0.013 (+1.25%) | 34,200 |
25 Jun 2004 | MYR | 1.0933 | 1.0933 | 1.0667 | 1.0667 | 1.0667 | -0.04 (-3.61%) | 55,200 |
24 Jun 2004 | MYR | 1.1 | 1.1067 | 1.0667 | 1.1067 | 1.1067 | -0.007 (-0.59%) | 12,300 |
23 Jun 2004 | MYR | 1.1067 | 1.1133 | 1.1067 | 1.1133 | 1.1133 | 0.0 (0.0%) | 9,900 |
22 Jun 2004 | MYR | 1.1133 | 1.1133 | 1.04 | 1.1133 | 1.1133 | -0.013 (-1.19%) | 68,100 |
21 Jun 2004 | MYR | 1.0667 | 1.1267 | 1.0667 | 1.1267 | 1.1267 | -0.173 (-13.33%) | 18,600 |
18 Jun 2004 | MYR | 1.2867 | 1.3 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 50,700 |
17 Jun 2004 | MYR | 1.2933 | 1.3 | 1.2933 | 1.3 | 1.3 | +0.007 (+0.52%) | 433,500 |
16 Jun 2004 | MYR | 1.2867 | 1.2933 | 1.2867 | 1.2933 | 1.2933 | +0.013 (+1.04%) | 240,900 |