Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2004 | MYR | 0.1533 | 0.1629 | 0.1533 | 0.1629 | 0.1629 | +0.008 (+5.16%) | 34,441 |
4 Aug 2004 | MYR | 0.1629 | 0.1629 | 0.1549 | 0.1549 | 0.1549 | -0.002 (-1.02%) | 0 |
3 Aug 2004 | MYR | 0.1565 | 0.1565 | 0.1565 | 0.1565 | 0.1565 | +0.003 (+2.09%) | 21,917 |
2 Aug 2004 | MYR | 0.1533 | 0.1533 | 0.1533 | 0.1533 | 0.1533 | -0.013 (-7.71%) | 15,655 |
30 Jul 2004 | MYR | 0.1565 | 0.1661 | 0.1565 | 0.1661 | 0.1661 | +0.006 (+4.01%) | 34,441 |
29 Jul 2004 | MYR | 0.1581 | 0.1597 | 0.1581 | 0.1597 | 0.1597 | 0.0 (0.0%) | 11,897 |
28 Jul 2004 | MYR | 0.1629 | 0.1629 | 0.1597 | 0.1597 | 0.1597 | -0.005 (-2.92%) | 50,096 |
27 Jul 2004 | MYR | 0.1629 | 0.1645 | 0.1629 | 0.1645 | 0.1645 | +0.01 (+6.20%) | 53,540 |
26 Jul 2004 | MYR | 0.1661 | 0.1661 | 0.1549 | 0.1549 | 0.1549 | -0.019 (-11.03%) | 0 |
23 Jul 2004 | MYR | 0.1597 | 0.1741 | 0.1597 | 0.1741 | 0.1741 | +0.014 (+9.02%) | 9,706 |
22 Jul 2004 | MYR | 0.1533 | 0.1597 | 0.1533 | 0.1597 | 0.1597 | 0.0 (0.0%) | 31,310 |
21 Jul 2004 | MYR | 0.1629 | 0.1629 | 0.1453 | 0.1597 | 0.1597 | 0.0 (0.0%) | 46,965 |
20 Jul 2004 | MYR | 0.1629 | 0.1677 | 0.1597 | 0.1597 | 0.1597 | 0.0 (0.0%) | 15,968 |
19 Jul 2004 | MYR | 0.1693 | 0.1693 | 0.1597 | 0.1597 | 0.1597 | -0.003 (-1.96%) | 0 |
16 Jul 2004 | MYR | 0.1693 | 0.1693 | 0.1629 | 0.1629 | 0.1629 | -0.006 (-3.78%) | 0 |
15 Jul 2004 | MYR | 0.1693 | 0.1693 | 0.1693 | 0.1693 | 0.1693 | -0.006 (-3.64%) | 6,262 |
14 Jul 2004 | MYR | 0.1757 | 0.1757 | 0.1757 | 0.1757 | 0.1757 | +0.008 (+4.77%) | 15,655 |
13 Jul 2004 | MYR | 0.1661 | 0.1677 | 0.1661 | 0.1677 | 0.1677 | 0.0 (0.0%) | 21,917 |
12 Jul 2004 | MYR | 0.1661 | 0.1693 | 0.1661 | 0.1677 | 0.1677 | -0.008 (-4.55%) | 28,179 |
9 Jul 2004 | MYR | 0.1661 | 0.1757 | 0.1661 | 0.1757 | 0.1757 | +0.013 (+7.86%) | 25,048 |
8 Jul 2004 | MYR | 0.1629 | 0.1661 | 0.1629 | 0.1629 | 0.1629 | -0.003 (-1.93%) | 56,358 |
7 Jul 2004 | MYR | 0.1661 | 0.1661 | 0.1661 | 0.1661 | 0.1661 | +0.003 (+1.96%) | 53,227 |
6 Jul 2004 | MYR | 0.1629 | 0.1629 | 0.1613 | 0.1629 | 0.1629 | -0.002 (-0.97%) | 56,358 |
5 Jul 2004 | MYR | 0.1565 | 0.1645 | 0.1565 | 0.1645 | 0.1645 | +0.002 (+0.98%) | 25,048 |
2 Jul 2004 | MYR | 0.1597 | 0.1629 | 0.1597 | 0.1629 | 0.1629 | +0.003 (+2.00%) | 9,393 |
1 Jul 2004 | MYR | 0.1597 | 0.1645 | 0.1597 | 0.1597 | 0.1597 | -0.006 (-3.85%) | 37,572 |
30 Jun 2004 | MYR | 0.1661 | 0.1661 | 0.1661 | 0.1661 | 0.1661 | 0.0 (0.0%) | 31,310 |
29 Jun 2004 | MYR | 0.1661 | 0.1661 | 0.1661 | 0.1661 | 0.1661 | 0.0 (0.0%) | 31,310 |
28 Jun 2004 | MYR | 0.1661 | 0.1661 | 0.1661 | 0.1661 | 0.1661 | 0.0 (0.0%) | 25,048 |
25 Jun 2004 | MYR | 0.1661 | 0.1661 | 0.1661 | 0.1661 | 0.1661 | -0.006 (-3.71%) | 13,776 |