Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2004 | MYR | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | -0.04 (-5.13%) | 274,000 |
13 Aug 2004 | MYR | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.005 (-0.64%) | 1,571,600 |
12 Aug 2004 | MYR | 0.79 | 0.795 | 0.785 | 0.785 | 0.785 | -0.005 (-0.63%) | 174,400 |
11 Aug 2004 | MYR | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 79,000 |
10 Aug 2004 | MYR | 0.795 | 0.795 | 0.79 | 0.79 | 0.79 | -0.005 (-0.63%) | 90,000 |
9 Aug 2004 | MYR | 0.79 | 0.795 | 0.785 | 0.795 | 0.795 | +0.005 (+0.63%) | 246,600 |
6 Aug 2004 | MYR | 0.79 | 0.81 | 0.79 | 0.79 | 0.79 | -0.005 (-0.63%) | 207,600 |
5 Aug 2004 | MYR | 0.805 | 0.805 | 0.79 | 0.795 | 0.795 | 0.0 (0.0%) | 166,400 |
4 Aug 2004 | MYR | 0.795 | 0.8 | 0.795 | 0.795 | 0.795 | -0.005 (-0.63%) | 147,000 |
3 Aug 2004 | MYR | 0.8 | 0.805 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 234,000 |
2 Aug 2004 | MYR | 0.8 | 0.805 | 0.785 | 0.79 | 0.79 | -0.01 (-1.25%) | 1,149,400 |
30 Jul 2004 | MYR | 0.795 | 0.815 | 0.795 | 0.8 | 0.8 | +0.005 (+0.63%) | 225,000 |
29 Jul 2004 | MYR | 0.815 | 0.815 | 0.795 | 0.795 | 0.795 | -0.02 (-2.45%) | 345,400 |
28 Jul 2004 | MYR | 0.84 | 0.84 | 0.81 | 0.815 | 0.815 | -0.02 (-2.40%) | 448,000 |
27 Jul 2004 | MYR | 0.795 | 0.86 | 0.795 | 0.835 | 0.835 | +0.045 (+5.70%) | 2,363,600 |
26 Jul 2004 | MYR | 0.785 | 0.8 | 0.785 | 0.79 | 0.79 | -0.01 (-1.25%) | 112,800 |
23 Jul 2004 | MYR | 0.795 | 0.815 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 335,200 |
22 Jul 2004 | MYR | 0.8 | 0.805 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 200,400 |
21 Jul 2004 | MYR | 0.8 | 0.82 | 0.795 | 0.8 | 0.8 | +0.005 (+0.63%) | 564,200 |
20 Jul 2004 | MYR | 0.795 | 0.805 | 0.79 | 0.795 | 0.795 | -0.01 (-1.24%) | 310,200 |
19 Jul 2004 | MYR | 0.8 | 0.805 | 0.795 | 0.805 | 0.805 | -0.01 (-1.23%) | 202,800 |
16 Jul 2004 | MYR | 0.795 | 0.825 | 0.79 | 0.815 | 0.815 | +0.015 (+1.88%) | 333,400 |
15 Jul 2004 | MYR | 0.82 | 0.83 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 619,600 |
14 Jul 2004 | MYR | 0.785 | 0.83 | 0.78 | 0.81 | 0.81 | +0.035 (+4.52%) | 1,768,800 |
13 Jul 2004 | MYR | 0.775 | 0.79 | 0.77 | 0.775 | 0.775 | +0.005 (+0.65%) | 392,200 |
12 Jul 2004 | MYR | 0.8 | 0.8 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 462,000 |
9 Jul 2004 | MYR | 0.815 | 0.815 | 0.785 | 0.79 | 0.79 | -0.015 (-1.86%) | 323,000 |
8 Jul 2004 | MYR | 0.82 | 0.84 | 0.8 | 0.805 | 0.805 | -0.015 (-1.83%) | 819,000 |
7 Jul 2004 | MYR | 0.825 | 0.845 | 0.805 | 0.82 | 0.82 | -0.01 (-1.20%) | 695,800 |
6 Jul 2004 | MYR | 0.825 | 0.845 | 0.815 | 0.83 | 0.83 | +0.025 (+3.11%) | 1,926,200 |