Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2004 | MYR | 0.72 | 0.72 | 0.695 | 0.695 | 0.695 | 0.0 (0.0%) | 0 |
2 Aug 2004 | MYR | 0.725 | 0.725 | 0.695 | 0.695 | 0.695 | 0.0 (0.0%) | 0 |
30 Jul 2004 | MYR | 0.73 | 0.73 | 0.695 | 0.695 | 0.695 | 0.0 (0.0%) | 0 |
29 Jul 2004 | MYR | 0.73 | 0.73 | 0.695 | 0.695 | 0.695 | +0.005 (+0.72%) | 0 |
28 Jul 2004 | MYR | 0.745 | 0.745 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
27 Jul 2004 | MYR | 0.75 | 0.75 | 0.69 | 0.69 | 0.69 | +0.02 (+2.99%) | 0 |
26 Jul 2004 | MYR | 0.75 | 0.75 | 0.67 | 0.67 | 0.67 | -0.08 (-10.67%) | 0 |
23 Jul 2004 | MYR | 0.7 | 0.75 | 0.7 | 0.75 | 0.75 | +0.015 (+2.04%) | 11,900 |
22 Jul 2004 | MYR | 0.705 | 0.77 | 0.7 | 0.735 | 0.735 | -0.005 (-0.68%) | 9,200 |
21 Jul 2004 | MYR | 0.7 | 0.74 | 0.7 | 0.74 | 0.74 | +0.055 (+8.03%) | 11,100 |
20 Jul 2004 | MYR | 0.755 | 0.755 | 0.685 | 0.685 | 0.685 | -0.065 (-8.67%) | 0 |
19 Jul 2004 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.03 (+4.17%) | 5,000 |
16 Jul 2004 | MYR | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | +0.015 (+2.13%) | 0 |
15 Jul 2004 | MYR | 0.75 | 0.75 | 0.705 | 0.705 | 0.705 | 0.0 (0.0%) | 0 |
14 Jul 2004 | MYR | 0.78 | 0.78 | 0.705 | 0.705 | 0.705 | 0.0 (0.0%) | 0 |
13 Jul 2004 | MYR | 0.75 | 0.75 | 0.705 | 0.705 | 0.705 | 0.0 (0.0%) | 0 |
12 Jul 2004 | MYR | 0.77 | 0.77 | 0.705 | 0.705 | 0.705 | 0.0 (0.0%) | 0 |
9 Jul 2004 | MYR | 0.75 | 0.75 | 0.705 | 0.705 | 0.705 | +0.005 (+0.71%) | 0 |
8 Jul 2004 | MYR | 0.76 | 0.76 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
7 Jul 2004 | MYR | 0.755 | 0.755 | 0.7 | 0.7 | 0.7 | -0.05 (-6.67%) | 0 |
6 Jul 2004 | MYR | 0.745 | 0.75 | 0.745 | 0.75 | 0.75 | -0.035 (-4.46%) | 13,000 |
5 Jul 2004 | MYR | 0.71 | 0.785 | 0.7 | 0.785 | 0.785 | +0.035 (+4.67%) | 27,200 |
2 Jul 2004 | MYR | 0.725 | 0.75 | 0.69 | 0.75 | 0.75 | +0.025 (+3.45%) | 23,300 |
1 Jul 2004 | MYR | 0.69 | 0.725 | 0.69 | 0.725 | 0.725 | -0.025 (-3.33%) | 1,000 |
30 Jun 2004 | MYR | 0.7 | 0.75 | 0.69 | 0.75 | 0.75 | -0.05 (-6.25%) | 43,000 |
29 Jun 2004 | MYR | 0.7 | 0.8 | 0.7 | 0.8 | 0.8 | +0.015 (+1.91%) | 21,400 |
28 Jun 2004 | MYR | 0.755 | 0.785 | 0.755 | 0.785 | 0.785 | +0.15 (+23.62%) | 5,000 |
25 Jun 2004 | MYR | 0.75 | 0.75 | 0.635 | 0.635 | 0.635 | -0.125 (-16.45%) | 0 |
24 Jun 2004 | MYR | 0.66 | 0.76 | 0.66 | 0.76 | 0.76 | +0.1 (+15.15%) | 2,100 |
23 Jun 2004 | MYR | 0.75 | 0.75 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 0 |