Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2004 | MYR | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 11,100 |
22 Jul 2004 | MYR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 10,000 |
21 Jul 2004 | MYR | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | +0.02 (+1.67%) | 13,000 |
20 Jul 2004 | MYR | 1.24 | 1.24 | 1.2 | 1.2 | 1.2 | +0.01 (+0.84%) | 0 |
19 Jul 2004 | MYR | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -0.06 (-4.80%) | 0 |
16 Jul 2004 | MYR | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | +0.06 (+5.04%) | 13,000 |
15 Jul 2004 | MYR | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 11,700 |
14 Jul 2004 | MYR | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 32,800 |
13 Jul 2004 | MYR | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | +0.03 (+2.59%) | 7,400 |
12 Jul 2004 | MYR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.06 (-4.92%) | 1,000 |
9 Jul 2004 | MYR | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | +0.01 (+0.83%) | 27,000 |
8 Jul 2004 | MYR | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 10,000 |
7 Jul 2004 | MYR | 1.23 | 1.23 | 1.2 | 1.23 | 1.23 | 0.0 (0.0%) | 29,600 |
6 Jul 2004 | MYR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 11,300 |
5 Jul 2004 | MYR | 1.13 | 1.23 | 1.13 | 1.23 | 1.23 | +0.11 (+9.82%) | 17,300 |
2 Jul 2004 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 1,000 |
1 Jul 2004 | MYR | 1.1 | 1.12 | 1.1 | 1.12 | 1.12 | +0.06 (+5.66%) | 7,000 |
30 Jun 2004 | MYR | 1.16 | 1.18 | 1.06 | 1.06 | 1.06 | -0.1 (-8.62%) | 105,600 |
29 Jun 2004 | MYR | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 23,000 |
28 Jun 2004 | MYR | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 31,000 |
25 Jun 2004 | MYR | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 0 |
24 Jun 2004 | MYR | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 1,100 |
23 Jun 2004 | MYR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 5,000 |
22 Jun 2004 | MYR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 1,000 |
21 Jun 2004 | MYR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 21,500 |
18 Jun 2004 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 4,000 |
17 Jun 2004 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 1,000 |
16 Jun 2004 | MYR | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 13,000 |
15 Jun 2004 | MYR | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 8,000 |
14 Jun 2004 | MYR | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 7,000 |