Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2004 | MYR | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 0.0 (0.0%) | 12,000 |
7 Jul 2004 | MYR | 1.675 | 1.6875 | 1.675 | 1.675 | 1.675 | -0.025 (-1.47%) | 14,000 |
6 Jul 2004 | MYR | 1.6875 | 1.7 | 1.6875 | 1.7 | 1.7 | +0.025 (+1.49%) | 8,000 |
5 Jul 2004 | MYR | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | +0.013 (+0.75%) | 4,000 |
2 Jul 2004 | MYR | 1.675 | 1.675 | 1.6625 | 1.6625 | 1.6625 | -0.013 (-0.75%) | 14,000 |
1 Jul 2004 | MYR | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 0.0 (0.0%) | 8,400 |
30 Jun 2004 | MYR | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 0.0 (0.0%) | 52,000 |
29 Jun 2004 | MYR | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 0.0 (0.0%) | 75,200 |
28 Jun 2004 | MYR | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 0.0 (0.0%) | 31,200 |
25 Jun 2004 | MYR | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 0.0 (0.0%) | 164,000 |
24 Jun 2004 | MYR | 1.725 | 1.725 | 1.675 | 1.675 | 1.675 | -0.05 (-2.90%) | 0 |
23 Jun 2004 | MYR | 1.6875 | 1.725 | 1.6875 | 1.725 | 1.725 | +0.075 (+4.55%) | 26,400 |
22 Jun 2004 | MYR | 1.6625 | 1.6625 | 1.65 | 1.65 | 1.65 | -0.025 (-1.49%) | 8,000 |
21 Jun 2004 | MYR | 1.75 | 1.75 | 1.675 | 1.675 | 1.675 | -0.013 (-0.74%) | 0 |
18 Jun 2004 | MYR | 1.675 | 1.6875 | 1.675 | 1.6875 | 1.6875 | +0.013 (+0.75%) | 1,600 |
17 Jun 2004 | MYR | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | -0.05 (-2.90%) | 400 |
16 Jun 2004 | MYR | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | +0.062 (+3.76%) | 28,000 |
15 Jun 2004 | MYR | 1.675 | 1.675 | 1.6625 | 1.6625 | 1.6625 | -0.025 (-1.48%) | 30,000 |
14 Jun 2004 | MYR | 1.7 | 1.7 | 1.6875 | 1.6875 | 1.6875 | -0.013 (-0.74%) | 42,800 |
11 Jun 2004 | MYR | 1.8125 | 1.8125 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 138,800 |
10 Jun 2004 | MYR | 1.7625 | 1.7625 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
9 Jun 2004 | MYR | 1.775 | 1.775 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 0 |
8 Jun 2004 | MYR | 1.825 | 1.825 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 62,400 |
7 Jun 2004 | MYR | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | +0.025 (+1.45%) | 18,800 |
4 Jun 2004 | MYR | 1.6875 | 1.725 | 1.6875 | 1.725 | 1.725 | -0.025 (-1.43%) | 2,800 |
3 Jun 2004 | MYR | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 6,000 |
2 Jun 2004 | MYR | 1.8125 | 1.8125 | 1.75 | 1.75 | 1.75 | -0.025 (-1.41%) | 63,600 |
1 Jun 2004 | MYR | 1.8 | 1.8 | 1.775 | 1.775 | 1.775 | -0.05 (-2.74%) | 0 |
31 May 2004 | MYR | 1.825 | 1.825 | 1.825 | 1.825 | 1.825 | -0.025 (-1.35%) | 10,000 |
28 May 2004 | MYR | 1.85 | 1.8875 | 1.8375 | 1.85 | 1.85 | +0.025 (+1.37%) | 99,600 |