Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2004 | MYR | 0.735 | 0.735 | 0.72 | 0.73 | 0.73 | -0.005 (-0.68%) | 107,800 |
26 Jul 2004 | MYR | 0.73 | 0.745 | 0.73 | 0.735 | 0.735 | -0.015 (-2%) | 28,000 |
23 Jul 2004 | MYR | 0.745 | 0.75 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 10,000 |
22 Jul 2004 | MYR | 0.75 | 0.75 | 0.745 | 0.75 | 0.75 | -0.005 (-0.66%) | 12,000 |
21 Jul 2004 | MYR | 0.745 | 0.755 | 0.74 | 0.755 | 0.755 | +0.01 (+1.34%) | 71,000 |
20 Jul 2004 | MYR | 0.73 | 0.745 | 0.72 | 0.745 | 0.745 | 0.0 (0.0%) | 112,300 |
19 Jul 2004 | MYR | 0.73 | 0.745 | 0.72 | 0.745 | 0.745 | -0.005 (-0.67%) | 68,500 |
16 Jul 2004 | MYR | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | -0.02 (-2.60%) | 4,000 |
15 Jul 2004 | MYR | 0.75 | 0.77 | 0.745 | 0.77 | 0.77 | +0.01 (+1.32%) | 87,000 |
14 Jul 2004 | MYR | 0.75 | 0.76 | 0.745 | 0.76 | 0.76 | +0.01 (+1.33%) | 456,900 |
13 Jul 2004 | MYR | 0.745 | 0.76 | 0.74 | 0.75 | 0.75 | -0.005 (-0.66%) | 808,000 |
12 Jul 2004 | MYR | 0.76 | 0.76 | 0.75 | 0.755 | 0.755 | -0.01 (-1.31%) | 213,700 |
9 Jul 2004 | MYR | 0.75 | 0.77 | 0.74 | 0.765 | 0.765 | -0.005 (-0.65%) | 154,300 |
8 Jul 2004 | MYR | 0.745 | 0.775 | 0.74 | 0.77 | 0.77 | +0.03 (+4.05%) | 991,900 |
7 Jul 2004 | MYR | 0.705 | 0.74 | 0.69 | 0.74 | 0.74 | +0.035 (+4.96%) | 1,390,900 |
6 Jul 2004 | MYR | 0.685 | 0.705 | 0.685 | 0.705 | 0.705 | +0.02 (+2.92%) | 127,500 |
5 Jul 2004 | MYR | 0.675 | 0.69 | 0.66 | 0.685 | 0.685 | +0.005 (+0.74%) | 101,000 |
2 Jul 2004 | MYR | 0.68 | 0.68 | 0.655 | 0.68 | 0.68 | 0.0 (0.0%) | 55,000 |
1 Jul 2004 | MYR | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 63,000 |
30 Jun 2004 | MYR | 0.68 | 0.685 | 0.66 | 0.67 | 0.67 | -0.015 (-2.19%) | 33,000 |
29 Jun 2004 | MYR | 0.665 | 0.685 | 0.665 | 0.685 | 0.685 | +0.02 (+3.01%) | 168,000 |
28 Jun 2004 | MYR | 0.655 | 0.665 | 0.655 | 0.665 | 0.665 | +0.01 (+1.53%) | 78,000 |
25 Jun 2004 | MYR | 0.65 | 0.655 | 0.645 | 0.655 | 0.655 | 0.0 (0.0%) | 49,500 |
24 Jun 2004 | MYR | 0.65 | 0.655 | 0.64 | 0.655 | 0.655 | -0.005 (-0.76%) | 51,000 |
23 Jun 2004 | MYR | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | +0.005 (+0.76%) | 85,500 |
22 Jun 2004 | MYR | 0.64 | 0.655 | 0.64 | 0.655 | 0.655 | +0.01 (+1.55%) | 218,000 |
21 Jun 2004 | MYR | 0.62 | 0.65 | 0.62 | 0.645 | 0.645 | 0.0 (0.0%) | 64,500 |
18 Jun 2004 | MYR | 0.615 | 0.645 | 0.615 | 0.645 | 0.645 | +0.005 (+0.78%) | 129,000 |
17 Jun 2004 | MYR | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 36,000 |
16 Jun 2004 | MYR | 0.625 | 0.66 | 0.62 | 0.66 | 0.66 | +0.04 (+6.45%) | 22,400 |