Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2004 | MYR | 0.145 | 0.1525 | 0.145 | 0.1525 | 0.1525 | -0.004 (-2.43%) | 12,000 |
6 Aug 2004 | MYR | 0.1425 | 0.1563 | 0.1425 | 0.1563 | 0.1563 | +0.011 (+7.79%) | 2,000 |
5 Aug 2004 | MYR | 0.1563 | 0.1563 | 0.145 | 0.145 | 0.145 | -0.003 (-1.69%) | 0 |
4 Aug 2004 | MYR | 0.1475 | 0.1475 | 0.1438 | 0.1475 | 0.1475 | -0.01 (-6.35%) | 12,000 |
3 Aug 2004 | MYR | 0.1575 | 0.1575 | 0.1575 | 0.1575 | 0.1575 | +0.009 (+5.85%) | 12,000 |
2 Aug 2004 | MYR | 0.1488 | 0.1488 | 0.1488 | 0.1488 | 0.1488 | -0.001 (-0.80%) | 16,000 |
30 Jul 2004 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 48,000 |
29 Jul 2004 | MYR | 0.1563 | 0.1563 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 77,200 |
28 Jul 2004 | MYR | 0.1563 | 0.1563 | 0.15 | 0.15 | 0.15 | -0.006 (-4.03%) | 50,400 |
27 Jul 2004 | MYR | 0.1525 | 0.1563 | 0.15 | 0.1563 | 0.1563 | +0.004 (+2.49%) | 95,200 |
26 Jul 2004 | MYR | 0.16 | 0.16 | 0.1525 | 0.1525 | 0.1525 | -0.005 (-3.17%) | 0 |
23 Jul 2004 | MYR | 0.1588 | 0.1588 | 0.1575 | 0.1575 | 0.1575 | +0.001 (+0.77%) | 218,000 |
22 Jul 2004 | MYR | 0.1563 | 0.1563 | 0.1563 | 0.1563 | 0.1563 | 0.0 (0.0%) | 10,800 |
21 Jul 2004 | MYR | 0.1575 | 0.1575 | 0.155 | 0.1563 | 0.1563 | -0.006 (-3.82%) | 74,400 |
20 Jul 2004 | MYR | 0.1538 | 0.1625 | 0.1538 | 0.1625 | 0.1625 | +0.01 (+6.56%) | 36,000 |
19 Jul 2004 | MYR | 0.1538 | 0.1538 | 0.1525 | 0.1525 | 0.1525 | -0.007 (-4.69%) | 13,200 |
16 Jul 2004 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.007 (-4.48%) | 0 |
15 Jul 2004 | MYR | 0.1575 | 0.1675 | 0.1575 | 0.1675 | 0.1675 | +0.015 (+9.84%) | 159,600 |
14 Jul 2004 | MYR | 0.16 | 0.16 | 0.1525 | 0.1525 | 0.1525 | -0.005 (-3.17%) | 0 |
13 Jul 2004 | MYR | 0.1575 | 0.1575 | 0.1575 | 0.1575 | 0.1575 | +0.005 (+3.28%) | 16,000 |
12 Jul 2004 | MYR | 0.155 | 0.155 | 0.1525 | 0.1525 | 0.1525 | -0.003 (-1.61%) | 36,000 |
9 Jul 2004 | MYR | 0.1625 | 0.1625 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
8 Jul 2004 | MYR | 0.1625 | 0.1625 | 0.155 | 0.155 | 0.155 | -0.007 (-4.62%) | 44,000 |
7 Jul 2004 | MYR | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | +0.005 (+3.17%) | 15,600 |
6 Jul 2004 | MYR | 0.1575 | 0.1575 | 0.1575 | 0.1575 | 0.1575 | +0.009 (+5.85%) | 8,000 |
5 Jul 2004 | MYR | 0.1688 | 0.1688 | 0.1488 | 0.1488 | 0.1488 | -0.003 (-1.65%) | 0 |
2 Jul 2004 | MYR | 0.1663 | 0.1663 | 0.1513 | 0.1513 | 0.1513 | -0.006 (-3.94%) | 0 |
1 Jul 2004 | MYR | 0.1575 | 0.1575 | 0.1575 | 0.1575 | 0.1575 | +0.003 (+1.61%) | 28,000 |
30 Jun 2004 | MYR | 0.1538 | 0.1563 | 0.1538 | 0.155 | 0.155 | -0.004 (-2.39%) | 26,800 |
29 Jun 2004 | MYR | 0.1525 | 0.1588 | 0.15 | 0.1588 | 0.1588 | +0.009 (+5.87%) | 32,400 |