Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2004 | MYR | 0.4848 | 0.4848 | 0.4792 | 0.4792 | 0.4792 | +0.003 (+0.59%) | 0 |
23 Jul 2004 | MYR | 0.5017 | 0.5017 | 0.4764 | 0.4764 | 0.4764 | -0.028 (-5.57%) | 0 |
22 Jul 2004 | MYR | 0.4735 | 0.5045 | 0.4735 | 0.5045 | 0.5045 | 0.0 (0.0%) | 21,286 |
21 Jul 2004 | MYR | 0.4679 | 0.5045 | 0.4679 | 0.5045 | 0.5045 | -0.003 (-0.57%) | 32,817 |
20 Jul 2004 | MYR | 0.5074 | 0.5074 | 0.5074 | 0.5074 | 0.5074 | +0.04 (+8.44%) | 886 |
19 Jul 2004 | MYR | 0.5074 | 0.5074 | 0.4679 | 0.4679 | 0.4679 | -0.022 (-4.59%) | 0 |
16 Jul 2004 | MYR | 0.4651 | 0.4904 | 0.4651 | 0.4904 | 0.4904 | +0.028 (+6.08%) | 7,982 |
15 Jul 2004 | MYR | 0.4792 | 0.4792 | 0.4623 | 0.4623 | 0.4623 | 0.0 (0.0%) | 14,191 |
14 Jul 2004 | MYR | 0.4623 | 0.4623 | 0.4623 | 0.4623 | 0.4623 | -0.025 (-5.19%) | 177 |
13 Jul 2004 | MYR | 0.4848 | 0.4876 | 0.482 | 0.4876 | 0.4876 | +0.003 (+0.58%) | 337,043 |
12 Jul 2004 | MYR | 0.4848 | 0.4848 | 0.4848 | 0.4848 | 0.4848 | -0.017 (-3.37%) | 17,739 |
9 Jul 2004 | MYR | 0.5017 | 0.5017 | 0.5017 | 0.5017 | 0.5017 | +0.011 (+2.30%) | 3,547 |
8 Jul 2004 | MYR | 0.5074 | 0.5074 | 0.4904 | 0.4904 | 0.4904 | -0.017 (-3.35%) | 0 |
7 Jul 2004 | MYR | 0.4904 | 0.5074 | 0.4904 | 0.5074 | 0.5074 | +0.017 (+3.47%) | 8,869 |
6 Jul 2004 | MYR | 0.4904 | 0.4961 | 0.4904 | 0.4904 | 0.4904 | +0.006 (+1.16%) | 54,991 |
5 Jul 2004 | MYR | 0.4679 | 0.4848 | 0.4679 | 0.4848 | 0.4848 | +0.011 (+2.39%) | 19,513 |
2 Jul 2004 | MYR | 0.4566 | 0.4735 | 0.4566 | 0.4735 | 0.4735 | +0.011 (+2.42%) | 24,834 |
1 Jul 2004 | MYR | 0.451 | 0.4623 | 0.451 | 0.4623 | 0.4623 | +0.011 (+2.51%) | 16,852 |
30 Jun 2004 | MYR | 0.4679 | 0.4679 | 0.451 | 0.451 | 0.451 | +0.006 (+1.28%) | 21,286 |
29 Jun 2004 | MYR | 0.4566 | 0.4594 | 0.4453 | 0.4453 | 0.4453 | -0.014 (-3.07%) | 140,139 |
28 Jun 2004 | MYR | 0.4679 | 0.4679 | 0.4594 | 0.4594 | 0.4594 | -0.011 (-2.40%) | 74,504 |
25 Jun 2004 | MYR | 0.4735 | 0.4735 | 0.4707 | 0.4707 | 0.4707 | -0.009 (-1.77%) | 30,156 |
24 Jun 2004 | MYR | 0.4735 | 0.4848 | 0.4707 | 0.4792 | 0.4792 | +0.011 (+2.42%) | 76,278 |
23 Jun 2004 | MYR | 0.4707 | 0.4707 | 0.4679 | 0.4679 | 0.4679 | -0.006 (-1.18%) | 39,026 |
22 Jun 2004 | MYR | 0.4679 | 0.4735 | 0.4679 | 0.4735 | 0.4735 | -0.011 (-2.33%) | 9,224 |
21 Jun 2004 | MYR | 0.4792 | 0.4848 | 0.4792 | 0.4848 | 0.4848 | +0.006 (+1.17%) | 17,206 |
18 Jun 2004 | MYR | 0.4735 | 0.4792 | 0.4735 | 0.4792 | 0.4792 | +0.006 (+1.20%) | 48,427 |
17 Jun 2004 | MYR | 0.4735 | 0.4735 | 0.4735 | 0.4735 | 0.4735 | 0.0 (0.0%) | 14,191 |
16 Jun 2004 | MYR | 0.5074 | 0.5074 | 0.4735 | 0.4735 | 0.4735 | 0.0 (0.0%) | 0 |
15 Jun 2004 | MYR | 0.4848 | 0.4848 | 0.4735 | 0.4735 | 0.4735 | +0.003 (+0.59%) | 4,612 |