Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2004 | MYR | 0.3933 | 0.3933 | 0.3667 | 0.3667 | 0.3667 | -0.027 (-6.76%) | 0 |
17 Aug 2004 | MYR | 0.3933 | 0.3933 | 0.3933 | 0.3933 | 0.3933 | +0.007 (+1.71%) | 99,000 |
16 Aug 2004 | MYR | 0.3867 | 0.39 | 0.3867 | 0.3867 | 0.3867 | 0.0 (0.0%) | 30,000 |
13 Aug 2004 | MYR | 0.39 | 0.3933 | 0.3833 | 0.3867 | 0.3867 | -0.003 (-0.85%) | 557,700 |
12 Aug 2004 | MYR | 0.3933 | 0.3933 | 0.39 | 0.39 | 0.39 | -0.003 (-0.84%) | 81,000 |
11 Aug 2004 | MYR | 0.3967 | 0.3967 | 0.39 | 0.3933 | 0.3933 | -0.007 (-1.68%) | 382,800 |
10 Aug 2004 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.01 (+2.56%) | 455,700 |
9 Aug 2004 | MYR | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 480,000 |
6 Aug 2004 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 3,000 |
5 Aug 2004 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.003 (+0.85%) | 6,000 |
4 Aug 2004 | MYR | 0.3833 | 0.3867 | 0.3833 | 0.3867 | 0.3867 | +0.003 (+0.89%) | 3,000 |
3 Aug 2004 | MYR | 0.4033 | 0.4033 | 0.3833 | 0.3833 | 0.3833 | 0.0 (0.0%) | 0 |
2 Aug 2004 | MYR | 0.4067 | 0.4067 | 0.3833 | 0.3833 | 0.3833 | -0.01 (-2.54%) | 0 |
30 Jul 2004 | MYR | 0.4 | 0.4 | 0.39 | 0.3933 | 0.3933 | -0.007 (-1.68%) | 9,600 |
29 Jul 2004 | MYR | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.007 (+1.70%) | 21,000 |
28 Jul 2004 | MYR | 0.4 | 0.4 | 0.3933 | 0.3933 | 0.3933 | -0.01 (-2.48%) | 0 |
27 Jul 2004 | MYR | 0.4067 | 0.4067 | 0.4033 | 0.4033 | 0.4033 | -0.007 (-1.63%) | 9,000 |
26 Jul 2004 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.003 (-0.80%) | 33,000 |
23 Jul 2004 | MYR | 0.41 | 0.4133 | 0.4067 | 0.4133 | 0.4133 | 0.0 (0.0%) | 30,000 |
22 Jul 2004 | MYR | 0.43 | 0.43 | 0.4133 | 0.4133 | 0.4133 | -0.023 (-5.36%) | 0 |
21 Jul 2004 | MYR | 0.4367 | 0.4367 | 0.4367 | 0.4367 | 0.4367 | +0.02 (+4.80%) | 6,000 |
20 Jul 2004 | MYR | 0.4433 | 0.4433 | 0.4167 | 0.4167 | 0.4167 | -0.027 (-6.00%) | 0 |
19 Jul 2004 | MYR | 0.4433 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | +0.003 (+0.75%) | 9,000 |
16 Jul 2004 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.003 (-0.74%) | 3,000 |
15 Jul 2004 | MYR | 0.4433 | 0.4433 | 0.4433 | 0.4433 | 0.4433 | +0.027 (+6.38%) | 6,000 |
14 Jul 2004 | MYR | 0.45 | 0.45 | 0.4167 | 0.4167 | 0.4167 | -0.033 (-7.40%) | 0 |
13 Jul 2004 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.003 (+0.74%) | 6,000 |
12 Jul 2004 | MYR | 0.4467 | 0.4467 | 0.4467 | 0.4467 | 0.4467 | -0.003 (-0.73%) | 3,000 |
9 Jul 2004 | MYR | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | -0.003 (-0.73%) | 48,000 |
8 Jul 2004 | MYR | 0.4633 | 0.4633 | 0.4533 | 0.4533 | 0.4533 | +0.003 (+0.73%) | 42,000 |