Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2004 | MYR | 2.0351 | 2.0497 | 2.0351 | 2.0351 | 2.0351 | 0.0 (0.0%) | 4,127 |
4 Aug 2004 | MYR | 2.0061 | 2.0787 | 2.0061 | 2.0351 | 2.0351 | 0.0 (0.0%) | 6,466 |
3 Aug 2004 | MYR | 2.0933 | 2.0933 | 2.0351 | 2.0351 | 2.0351 | -0.058 (-2.78%) | 0 |
2 Aug 2004 | MYR | 2.0497 | 2.2096 | 2.0351 | 2.0933 | 2.0933 | +0.073 (+3.60%) | 59,504 |
30 Jul 2004 | MYR | 2.0351 | 2.0351 | 2.0061 | 2.0206 | 2.0206 | -0.015 (-0.71%) | 23,389 |
29 Jul 2004 | MYR | 2.1078 | 2.1078 | 2.0351 | 2.0351 | 2.0351 | 0.0 (0.0%) | 22,013 |
28 Jul 2004 | MYR | 2.0642 | 2.0642 | 2.0351 | 2.0351 | 2.0351 | -0.029 (-1.41%) | 6,363 |
27 Jul 2004 | MYR | 2.1514 | 2.1514 | 2.0351 | 2.0642 | 2.0642 | +0.029 (+1.43%) | 4,127 |
26 Jul 2004 | MYR | 2.0933 | 2.0933 | 2.0351 | 2.0351 | 2.0351 | -0.058 (-2.78%) | 8,254 |
23 Jul 2004 | MYR | 2.1224 | 2.1224 | 2.0933 | 2.0933 | 2.0933 | +0.029 (+1.41%) | 3,439 |
22 Jul 2004 | MYR | 2.0642 | 2.0642 | 2.0642 | 2.0642 | 2.0642 | 0.0 (0.0%) | 4,987 |
21 Jul 2004 | MYR | 2.0642 | 2.0642 | 2.0642 | 2.0642 | 2.0642 | 0.0 (0.0%) | 6,879 |
20 Jul 2004 | MYR | 2.1369 | 2.1369 | 2.0642 | 2.0642 | 2.0642 | -0.015 (-0.70%) | 2,063 |
19 Jul 2004 | MYR | 2.1224 | 2.1224 | 2.0787 | 2.0787 | 2.0787 | 0.0 (0.0%) | 0 |
16 Jul 2004 | MYR | 2.0933 | 2.0933 | 2.0787 | 2.0787 | 2.0787 | -0.058 (-2.72%) | 4,265 |
15 Jul 2004 | MYR | 2.1078 | 2.1369 | 2.1078 | 2.1369 | 2.1369 | 0.0 (0.0%) | 3,783 |
14 Jul 2004 | MYR | 2.1224 | 2.1369 | 2.1078 | 2.1369 | 2.1369 | -0.029 (-1.34%) | 4,127 |
13 Jul 2004 | MYR | 2.1805 | 2.1805 | 2.1224 | 2.166 | 2.166 | 0.0 (0.0%) | 34,808 |
12 Jul 2004 | MYR | 2.1369 | 2.166 | 2.1369 | 2.166 | 2.166 | +0.029 (+1.36%) | 6,879 |
9 Jul 2004 | MYR | 2.1514 | 2.1514 | 2.1369 | 2.1369 | 2.1369 | -0.015 (-0.67%) | 4,127 |
8 Jul 2004 | MYR | 2.1514 | 2.2096 | 2.1514 | 2.1514 | 2.1514 | 0.0 (0.0%) | 7,291 |
7 Jul 2004 | MYR | 2.1514 | 2.1514 | 2.1514 | 2.1514 | 2.1514 | -0.029 (-1.33%) | 2,751 |
6 Jul 2004 | MYR | 2.2096 | 2.2387 | 2.1514 | 2.1805 | 2.1805 | -0.015 (-0.66%) | 16,888 |
5 Jul 2004 | MYR | 2.2096 | 2.2387 | 2.1805 | 2.195 | 2.195 | +0.073 (+3.42%) | 14,308 |
2 Jul 2004 | MYR | 2.195 | 2.195 | 2.1224 | 2.1224 | 2.1224 | -0.015 (-0.68%) | 1,031 |
1 Jul 2004 | MYR | 2.1224 | 2.1369 | 2.1078 | 2.1369 | 2.1369 | +0.015 (+0.68%) | 13,723 |
30 Jun 2004 | MYR | 2.1224 | 2.1224 | 2.1224 | 2.1224 | 2.1224 | 0.0 (0.0%) | 3,439 |
29 Jun 2004 | MYR | 2.1514 | 2.1514 | 2.1224 | 2.1224 | 2.1224 | -0.044 (-2.01%) | 6,191 |
28 Jun 2004 | MYR | 2.166 | 2.166 | 2.166 | 2.166 | 2.166 | -0.015 (-0.66%) | 1,375 |
25 Jun 2004 | MYR | 2.1224 | 2.1805 | 2.1078 | 2.1805 | 2.1805 | +0.058 (+2.74%) | 18,780 |