Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2004 | MYR | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.0 (0.0%) | 1,600 |
12 Aug 2004 | MYR | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | +0.013 (+1.85%) | 86,400 |
11 Aug 2004 | MYR | 0.6813 | 0.6875 | 0.675 | 0.675 | 0.675 | -0.006 (-0.92%) | 1,716,800 |
10 Aug 2004 | MYR | 0.6875 | 0.6875 | 0.6813 | 0.6813 | 0.6813 | -0.006 (-0.90%) | 0 |
9 Aug 2004 | MYR | 0.6813 | 0.6875 | 0.6813 | 0.6875 | 0.6875 | +0.006 (+0.91%) | 68,800 |
6 Aug 2004 | MYR | 0.6875 | 0.6875 | 0.6813 | 0.6813 | 0.6813 | -0.006 (-0.90%) | 0 |
5 Aug 2004 | MYR | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | +0.006 (+0.91%) | 4,512,000 |
4 Aug 2004 | MYR | 0.675 | 0.6813 | 0.675 | 0.6813 | 0.6813 | +0.006 (+0.93%) | 16,000 |
3 Aug 2004 | MYR | 0.6813 | 0.6813 | 0.675 | 0.675 | 0.675 | 0.0 (0.0%) | 4,640,000 |
2 Aug 2004 | MYR | 0.675 | 0.675 | 0.675 | 0.675 | 0.675 | -0.006 (-0.92%) | 2,576,000 |
30 Jul 2004 | MYR | 0.6813 | 0.6813 | 0.6813 | 0.6813 | 0.6813 | -0.006 (-0.90%) | 4,804,800 |
29 Jul 2004 | MYR | 0.6813 | 0.6875 | 0.6813 | 0.6875 | 0.6875 | 0.0 (0.0%) | 3,409,600 |
28 Jul 2004 | MYR | 0.6813 | 0.6875 | 0.6813 | 0.6875 | 0.6875 | +0.006 (+0.91%) | 241,600 |
27 Jul 2004 | MYR | 0.6875 | 0.6875 | 0.6813 | 0.6813 | 0.6813 | -0.013 (-1.80%) | 2,502,400 |
26 Jul 2004 | MYR | 0.6938 | 0.7 | 0.6938 | 0.6938 | 0.6938 | 0.0 (0.0%) | 1,116,800 |
23 Jul 2004 | MYR | 0.6938 | 0.6938 | 0.6938 | 0.6938 | 0.6938 | 0.0 (0.0%) | 22,400 |
22 Jul 2004 | MYR | 0.6938 | 0.6938 | 0.6938 | 0.6938 | 0.6938 | 0.0 (0.0%) | 248,000 |
21 Jul 2004 | MYR | 0.6938 | 0.6938 | 0.6938 | 0.6938 | 0.6938 | 0.0 (0.0%) | 200,000 |
20 Jul 2004 | MYR | 0.6938 | 0.6938 | 0.6938 | 0.6938 | 0.6938 | 0.0 (0.0%) | 2,752,000 |
19 Jul 2004 | MYR | 0.6875 | 0.6938 | 0.6875 | 0.6938 | 0.6938 | 0.0 (0.0%) | 2,513,600 |
16 Jul 2004 | MYR | 0.6938 | 0.6938 | 0.6938 | 0.6938 | 0.6938 | +0.006 (+0.92%) | 1,230,400 |
15 Jul 2004 | MYR | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.0 (0.0%) | 800,000 |
14 Jul 2004 | MYR | 0.6813 | 0.6875 | 0.6813 | 0.6875 | 0.6875 | +0.006 (+0.91%) | 1,462,400 |
13 Jul 2004 | MYR | 0.6813 | 0.6875 | 0.6813 | 0.6813 | 0.6813 | 0.0 (0.0%) | 4,544,000 |
12 Jul 2004 | MYR | 0.6813 | 0.6813 | 0.6813 | 0.6813 | 0.6813 | 0.0 (0.0%) | 510,400 |
9 Jul 2004 | MYR | 0.6875 | 0.6875 | 0.6813 | 0.6813 | 0.6813 | -0.006 (-0.90%) | 145,600 |
8 Jul 2004 | MYR | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.0 (0.0%) | 545,600 |
7 Jul 2004 | MYR | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | -0.006 (-0.91%) | 33,600 |
6 Jul 2004 | MYR | 0.6875 | 0.6938 | 0.6875 | 0.6938 | 0.6938 | +0.013 (+1.83%) | 259,200 |
5 Jul 2004 | MYR | 0.6813 | 0.6813 | 0.6813 | 0.6813 | 0.6813 | +0.019 (+2.84%) | 657,600 |