Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2004 | MYR | 7.1 | 7.1 | 6.95 | 6.95 | 6.95 | -0.25 (-3.47%) | 1,200 |
4 Aug 2004 | MYR | 7.15 | 7.2 | 7.1 | 7.2 | 7.2 | +0.2 (+2.86%) | 116,900 |
3 Aug 2004 | MYR | 7.15 | 7.15 | 6.9 | 7 | 7 | -0.1 (-1.41%) | 135,500 |
2 Aug 2004 | MYR | 7.15 | 7.15 | 7.1 | 7.1 | 7.1 | -0.05 (-0.70%) | 1,700 |
30 Jul 2004 | MYR | 7.1 | 7.15 | 7.1 | 7.15 | 7.15 | +0.05 (+0.70%) | 133,800 |
29 Jul 2004 | MYR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 19,300 |
28 Jul 2004 | MYR | 7.15 | 7.15 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 89,800 |
27 Jul 2004 | MYR | 7.15 | 7.15 | 7 | 7.1 | 7.1 | -0.05 (-0.70%) | 176,500 |
26 Jul 2004 | MYR | 7.15 | 7.15 | 7.1 | 7.15 | 7.15 | 0.0 (0.0%) | 4,700 |
23 Jul 2004 | MYR | 7 | 7.15 | 7 | 7.15 | 7.15 | 0.0 (0.0%) | 26,800 |
22 Jul 2004 | MYR | 7.15 | 7.15 | 7.1 | 7.15 | 7.15 | +0.05 (+0.70%) | 5,100 |
21 Jul 2004 | MYR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | -0.05 (-0.70%) | 20,600 |
20 Jul 2004 | MYR | 7.15 | 7.15 | 7.1 | 7.15 | 7.15 | -0.1 (-1.38%) | 153,200 |
19 Jul 2004 | MYR | 7.15 | 7.25 | 7.05 | 7.25 | 7.25 | +0.1 (+1.40%) | 87,600 |
16 Jul 2004 | MYR | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | +0.05 (+0.70%) | 108,800 |
15 Jul 2004 | MYR | 7.05 | 7.1 | 7 | 7.1 | 7.1 | -0.05 (-0.70%) | 13,900 |
14 Jul 2004 | MYR | 7.2 | 7.2 | 7 | 7.15 | 7.15 | -0.15 (-2.05%) | 141,000 |
13 Jul 2004 | MYR | 7.2 | 7.3 | 7.1 | 7.3 | 7.3 | 0.0 (0.0%) | 227,900 |
12 Jul 2004 | MYR | 7.2 | 7.3 | 7.15 | 7.3 | 7.3 | 0.0 (0.0%) | 16,400 |
9 Jul 2004 | MYR | 7.15 | 7.3 | 7.15 | 7.3 | 7.3 | +0.15 (+2.10%) | 96,300 |
8 Jul 2004 | MYR | 7.2 | 7.2 | 7.1 | 7.15 | 7.15 | -0.05 (-0.69%) | 11,500 |
7 Jul 2004 | MYR | 7.2 | 7.2 | 7.1 | 7.2 | 7.2 | +0.1 (+1.41%) | 178,500 |
6 Jul 2004 | MYR | 7.2 | 7.35 | 7.1 | 7.1 | 7.1 | -0.1 (-1.39%) | 183,500 |
5 Jul 2004 | MYR | 6.9 | 7.25 | 6.9 | 7.2 | 7.2 | +0.2 (+2.86%) | 236,800 |
2 Jul 2004 | MYR | 6.9 | 7 | 6.9 | 7 | 7 | +0.1 (+1.45%) | 12,600 |
1 Jul 2004 | MYR | 6.8 | 6.95 | 6.8 | 6.9 | 6.9 | +0.1 (+1.47%) | 43,800 |
30 Jun 2004 | MYR | 6.85 | 7.05 | 6.8 | 6.8 | 6.8 | -0.1 (-1.45%) | 415,500 |
29 Jun 2004 | MYR | 6.85 | 6.9 | 6.85 | 6.9 | 6.9 | +0.05 (+0.73%) | 91,300 |
28 Jun 2004 | MYR | 6.9 | 6.9 | 6.85 | 6.85 | 6.85 | -0.1 (-1.44%) | 1,100 |
25 Jun 2004 | MYR | 6.75 | 7 | 6.75 | 6.95 | 6.95 | +0.2 (+2.96%) | 16,900 |