Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2004 | MYR | 0.805 | 0.81 | 0.795 | 0.805 | 0.805 | -0.005 (-0.62%) | 54,000 |
15 Jul 2004 | MYR | 0.805 | 0.81 | 0.805 | 0.81 | 0.81 | 0.0 (0.0%) | 30,000 |
14 Jul 2004 | MYR | 0.815 | 0.82 | 0.81 | 0.81 | 0.81 | -0.005 (-0.61%) | 62,200 |
13 Jul 2004 | MYR | 0.825 | 0.83 | 0.81 | 0.815 | 0.815 | -0.005 (-0.61%) | 33,800 |
12 Jul 2004 | MYR | 0.825 | 0.83 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 59,200 |
9 Jul 2004 | MYR | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 128,200 |
8 Jul 2004 | MYR | 0.83 | 0.855 | 0.82 | 0.85 | 0.85 | +0.03 (+3.66%) | 304,400 |
7 Jul 2004 | MYR | 0.8 | 0.82 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 188,200 |
6 Jul 2004 | MYR | 0.8 | 0.805 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 276,000 |
5 Jul 2004 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
2 Jul 2004 | MYR | 0.8 | 0.8 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 91,000 |
1 Jul 2004 | MYR | 0.8 | 0.81 | 0.795 | 0.81 | 0.81 | +0.005 (+0.62%) | 52,000 |
30 Jun 2004 | MYR | 0.8 | 0.81 | 0.795 | 0.805 | 0.805 | -0.01 (-1.23%) | 146,200 |
29 Jun 2004 | MYR | 0.8 | 0.815 | 0.795 | 0.815 | 0.815 | +0.005 (+0.62%) | 185,000 |
28 Jun 2004 | MYR | 0.795 | 0.82 | 0.795 | 0.81 | 0.81 | +0.02 (+2.53%) | 324,800 |
25 Jun 2004 | MYR | 0.78 | 0.79 | 0.775 | 0.79 | 0.79 | -0.01 (-1.25%) | 73,000 |
24 Jun 2004 | MYR | 0.785 | 0.8 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 46,200 |
23 Jun 2004 | MYR | 0.78 | 0.79 | 0.775 | 0.79 | 0.79 | 0.0 (0.0%) | 50,000 |
22 Jun 2004 | MYR | 0.785 | 0.79 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 33,200 |
21 Jun 2004 | MYR | 0.795 | 0.795 | 0.775 | 0.79 | 0.79 | +0.01 (+1.28%) | 65,200 |
18 Jun 2004 | MYR | 0.785 | 0.795 | 0.78 | 0.78 | 0.78 | -0.015 (-1.89%) | 52,200 |
17 Jun 2004 | MYR | 0.79 | 0.795 | 0.77 | 0.795 | 0.795 | 0.0 (0.0%) | 194,000 |
16 Jun 2004 | MYR | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | 0.0 (0.0%) | 18,000 |
15 Jun 2004 | MYR | 0.8 | 0.8 | 0.79 | 0.795 | 0.795 | -0.055 (-6.47%) | 142,000 |
14 Jun 2004 | MYR | 0.8 | 0.85 | 0.8 | 0.85 | 0.85 | +0.05 (+6.25%) | 21,200 |
11 Jun 2004 | MYR | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 8,200 |
10 Jun 2004 | MYR | 0.785 | 0.8 | 0.785 | 0.8 | 0.8 | 0.0 (0.0%) | 15,200 |
9 Jun 2004 | MYR | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 28,000 |
8 Jun 2004 | MYR | 0.795 | 0.8 | 0.785 | 0.8 | 0.8 | +0.005 (+0.63%) | 38,000 |
7 Jun 2004 | MYR | 0.785 | 0.795 | 0.77 | 0.795 | 0.795 | +0.005 (+0.63%) | 94,200 |