Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2004 | MYR | 1.7 | 1.76 | 1.7 | 1.76 | 1.76 | +0.08 (+4.76%) | 60,900 |
26 Jul 2004 | MYR | 1.7 | 1.71 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 27,000 |
23 Jul 2004 | MYR | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 6,500 |
22 Jul 2004 | MYR | 1.66 | 1.68 | 1.62 | 1.68 | 1.68 | +0.02 (+1.20%) | 2,200 |
21 Jul 2004 | MYR | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 9,800 |
20 Jul 2004 | MYR | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -0.02 (-1.18%) | 53,400 |
19 Jul 2004 | MYR | 1.68 | 1.7 | 1.68 | 1.69 | 1.69 | +0.02 (+1.20%) | 10,200 |
16 Jul 2004 | MYR | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 18,400 |
15 Jul 2004 | MYR | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.01 (-0.60%) | 6,100 |
14 Jul 2004 | MYR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.01 (-0.60%) | 5,900 |
13 Jul 2004 | MYR | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 8,100 |
12 Jul 2004 | MYR | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 7,800 |
9 Jul 2004 | MYR | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | +0.02 (+1.22%) | 7,000 |
8 Jul 2004 | MYR | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | -0.02 (-1.20%) | 24,700 |
7 Jul 2004 | MYR | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | +0.01 (+0.61%) | 29,700 |
6 Jul 2004 | MYR | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | +0.02 (+1.23%) | 8,300 |
5 Jul 2004 | MYR | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 1,500 |
2 Jul 2004 | MYR | 1.6 | 1.63 | 1.59 | 1.63 | 1.63 | +0.1 (+6.54%) | 27,900 |
1 Jul 2004 | MYR | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 2,300 |
30 Jun 2004 | MYR | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 1,200 |
29 Jun 2004 | MYR | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 4,900 |
28 Jun 2004 | MYR | 1.6 | 1.6 | 1.53 | 1.53 | 1.53 | -0.07 (-4.38%) | 0 |
25 Jun 2004 | MYR | 1.52 | 1.6 | 1.52 | 1.6 | 1.6 | +0.07 (+4.58%) | 2,600 |
24 Jun 2004 | MYR | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | +0.01 (+0.66%) | 300 |
23 Jun 2004 | MYR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 1,500 |
22 Jun 2004 | MYR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 2,100 |
21 Jun 2004 | MYR | 1.52 | 1.56 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 7,000 |
18 Jun 2004 | MYR | 1.55 | 1.58 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 15,200 |
17 Jun 2004 | MYR | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 11,100 |
16 Jun 2004 | MYR | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 600 |