Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2004 | MYR | 0.3833 | 0.3833 | 0.3817 | 0.3833 | 0.3833 | 0.0 (0.0%) | 210,000 |
2 Aug 2004 | MYR | 0.38 | 0.3833 | 0.38 | 0.3833 | 0.3833 | 0.0 (0.0%) | 78,000 |
30 Jul 2004 | MYR | 0.3717 | 0.3833 | 0.37 | 0.3833 | 0.3833 | +0.012 (+3.12%) | 54,000 |
29 Jul 2004 | MYR | 0.3817 | 0.3817 | 0.3717 | 0.3717 | 0.3717 | -0.012 (-3.03%) | 0 |
28 Jul 2004 | MYR | 0.375 | 0.3833 | 0.375 | 0.3833 | 0.3833 | 0.0 (0.0%) | 24,000 |
27 Jul 2004 | MYR | 0.3683 | 0.3833 | 0.3683 | 0.3833 | 0.3833 | +0.013 (+3.59%) | 78,000 |
26 Jul 2004 | MYR | 0.3783 | 0.3783 | 0.37 | 0.37 | 0.37 | -0.012 (-3.07%) | 0 |
23 Jul 2004 | MYR | 0.375 | 0.3817 | 0.3733 | 0.3817 | 0.3817 | +0.007 (+1.79%) | 96,000 |
22 Jul 2004 | MYR | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | -0.007 (-1.76%) | 0 |
21 Jul 2004 | MYR | 0.3833 | 0.3833 | 0.3817 | 0.3817 | 0.3817 | 0.0 (0.0%) | 72,000 |
20 Jul 2004 | MYR | 0.3883 | 0.3883 | 0.3817 | 0.3817 | 0.3817 | +0.01 (+2.69%) | 141,000 |
19 Jul 2004 | MYR | 0.3883 | 0.3883 | 0.3717 | 0.3717 | 0.3717 | -0.017 (-4.28%) | 12,000 |
16 Jul 2004 | MYR | 0.3833 | 0.3883 | 0.3833 | 0.3883 | 0.3883 | +0.005 (+1.30%) | 285,000 |
15 Jul 2004 | MYR | 0.3817 | 0.3833 | 0.3817 | 0.3833 | 0.3833 | 0.0 (0.0%) | 420,000 |
14 Jul 2004 | MYR | 0.3767 | 0.3833 | 0.3733 | 0.3833 | 0.3833 | +0.003 (+0.87%) | 72,000 |
13 Jul 2004 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.003 (-0.86%) | 18,000 |
12 Jul 2004 | MYR | 0.38 | 0.3833 | 0.38 | 0.3833 | 0.3833 | +0.008 (+2.21%) | 30,000 |
9 Jul 2004 | MYR | 0.3833 | 0.3833 | 0.375 | 0.375 | 0.375 | -0.012 (-3.03%) | 0 |
8 Jul 2004 | MYR | 0.3833 | 0.3867 | 0.3817 | 0.3867 | 0.3867 | 0.0 (0.0%) | 384,000 |
7 Jul 2004 | MYR | 0.3833 | 0.3867 | 0.3833 | 0.3867 | 0.3867 | -0.003 (-0.85%) | 12,000 |
6 Jul 2004 | MYR | 0.3833 | 0.3917 | 0.3833 | 0.39 | 0.39 | +0.005 (+1.30%) | 162,000 |
5 Jul 2004 | MYR | 0.3833 | 0.385 | 0.3817 | 0.385 | 0.385 | +0.003 (+0.86%) | 186,000 |
2 Jul 2004 | MYR | 0.375 | 0.3817 | 0.375 | 0.3817 | 0.3817 | 0.0 (0.0%) | 12,000 |
1 Jul 2004 | MYR | 0.3817 | 0.3817 | 0.3817 | 0.3817 | 0.3817 | 0.0 (0.0%) | 102,000 |
30 Jun 2004 | MYR | 0.3783 | 0.3833 | 0.3783 | 0.3817 | 0.3817 | +0.003 (+0.90%) | 186,000 |
29 Jun 2004 | MYR | 0.3767 | 0.3783 | 0.3733 | 0.3783 | 0.3783 | +0.002 (+0.42%) | 3,126,000 |
28 Jun 2004 | MYR | 0.3717 | 0.3767 | 0.3717 | 0.3767 | 0.3767 | 0.0 (0.0%) | 108,000 |
25 Jun 2004 | MYR | 0.3767 | 0.3767 | 0.3733 | 0.3767 | 0.3767 | 0.0 (0.0%) | 336,000 |
24 Jun 2004 | MYR | 0.375 | 0.3767 | 0.3733 | 0.3767 | 0.3767 | +0.003 (+0.91%) | 229,800 |
23 Jun 2004 | MYR | 0.37 | 0.3733 | 0.37 | 0.3733 | 0.3733 | 0.0 (0.0%) | 174,000 |