Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2004 | MYR | 0.8314 | 0.8357 | 0.8271 | 0.8357 | 0.8357 | +0.004 (+0.52%) | 73,500 |
13 Jul 2004 | MYR | 0.8314 | 0.8314 | 0.81 | 0.8314 | 0.8314 | +0.004 (+0.52%) | 67,433 |
12 Jul 2004 | MYR | 0.8314 | 0.8314 | 0.8271 | 0.8271 | 0.8271 | -0.004 (-0.52%) | 25,900 |
9 Jul 2004 | MYR | 0.8314 | 0.8314 | 0.8271 | 0.8314 | 0.8314 | 0.0 (0.0%) | 10,733 |
8 Jul 2004 | MYR | 0.8229 | 0.8314 | 0.8229 | 0.8314 | 0.8314 | 0.0 (0.0%) | 74,433 |
7 Jul 2004 | MYR | 0.8229 | 0.8314 | 0.8143 | 0.8314 | 0.8314 | +0.004 (+0.52%) | 80,500 |
6 Jul 2004 | MYR | 0.8229 | 0.8271 | 0.8229 | 0.8271 | 0.8271 | 0.0 (0.0%) | 108,033 |
5 Jul 2004 | MYR | 0.8229 | 0.8271 | 0.8229 | 0.8271 | 0.8271 | 0.0 (0.0%) | 101,266 |
2 Jul 2004 | MYR | 0.8229 | 0.8271 | 0.8229 | 0.8271 | 0.8271 | 0.0 (0.0%) | 62,066 |
1 Jul 2004 | MYR | 0.8186 | 0.8271 | 0.8186 | 0.8271 | 0.8271 | +0.004 (+0.51%) | 83,066 |
30 Jun 2004 | MYR | 0.8229 | 0.8229 | 0.8229 | 0.8229 | 0.8229 | 0.0 (0.0%) | 4,666 |
29 Jun 2004 | MYR | 0.8229 | 0.8271 | 0.8186 | 0.8229 | 0.8229 | -0.004 (-0.51%) | 55,766 |
28 Jun 2004 | MYR | 0.8271 | 0.8271 | 0.8143 | 0.8271 | 0.8271 | 0.0 (0.0%) | 103,133 |
25 Jun 2004 | MYR | 0.8186 | 0.8271 | 0.8186 | 0.8271 | 0.8271 | +0.004 (+0.51%) | 88,666 |
24 Jun 2004 | MYR | 0.8143 | 0.8229 | 0.8014 | 0.8229 | 0.8229 | 0.0 (0.0%) | 86,333 |
23 Jun 2004 | MYR | 0.8186 | 0.8229 | 0.7971 | 0.8229 | 0.8229 | 0.0 (0.0%) | 123,666 |
22 Jun 2004 | MYR | 0.8143 | 0.8229 | 0.81 | 0.8229 | 0.8229 | -0.004 (-0.51%) | 32,666 |
21 Jun 2004 | MYR | 0.8186 | 0.8271 | 0.8186 | 0.8271 | 0.8271 | 0.0 (0.0%) | 107,333 |
18 Jun 2004 | MYR | 0.8271 | 0.8271 | 0.81 | 0.8271 | 0.8271 | 0.0 (0.0%) | 30,333 |
17 Jun 2004 | MYR | 0.8271 | 0.8271 | 0.8057 | 0.8271 | 0.8271 | 0.0 (0.0%) | 65,333 |
16 Jun 2004 | MYR | 0.8271 | 0.8271 | 0.8057 | 0.8271 | 0.8271 | 0.0 (0.0%) | 79,333 |
15 Jun 2004 | MYR | 0.8271 | 0.8271 | 0.8271 | 0.8271 | 0.8271 | 0.0 (0.0%) | 23,333 |
14 Jun 2004 | MYR | 0.8271 | 0.8271 | 0.8271 | 0.8271 | 0.8271 | 0.0 (0.0%) | 23,333 |
11 Jun 2004 | MYR | 0.8314 | 0.8314 | 0.8271 | 0.8271 | 0.8271 | 0.0 (0.0%) | 37,333 |
10 Jun 2004 | MYR | 0.8271 | 0.8271 | 0.8271 | 0.8271 | 0.8271 | 0.0 (0.0%) | 25,666 |
9 Jun 2004 | MYR | 0.8271 | 0.8271 | 0.8057 | 0.8271 | 0.8271 | 0.0 (0.0%) | 39,666 |
8 Jun 2004 | MYR | 0.8271 | 0.8271 | 0.8271 | 0.8271 | 0.8271 | 0.0 (0.0%) | 23,333 |
7 Jun 2004 | MYR | 0.8357 | 0.8357 | 0.8271 | 0.8271 | 0.8271 | -0.009 (-1.03%) | 30,333 |
4 Jun 2004 | MYR | 0.8271 | 0.8357 | 0.8271 | 0.8357 | 0.8357 | +0.017 (+2.09%) | 240,333 |
3 Jun 2004 | MYR | 0.8357 | 0.8357 | 0.8186 | 0.8186 | 0.8186 | -0.017 (-2.05%) | 189,000 |