Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2004 | MYR | 0.78 | 0.81 | 0.765 | 0.805 | 0.805 | +0.03 (+3.87%) | 1,340,800 |
2 Jul 2004 | MYR | 0.765 | 0.785 | 0.765 | 0.775 | 0.775 | 0.0 (0.0%) | 305,600 |
1 Jul 2004 | MYR | 0.765 | 0.79 | 0.765 | 0.775 | 0.775 | +0.015 (+1.97%) | 537,400 |
30 Jun 2004 | MYR | 0.78 | 0.795 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 1,051,200 |
29 Jun 2004 | MYR | 0.78 | 0.8 | 0.77 | 0.77 | 0.77 | -0.005 (-0.65%) | 1,023,800 |
28 Jun 2004 | MYR | 0.78 | 0.8 | 0.775 | 0.775 | 0.775 | -0.005 (-0.64%) | 497,600 |
25 Jun 2004 | MYR | 0.78 | 0.805 | 0.77 | 0.78 | 0.78 | -0.015 (-1.89%) | 472,200 |
24 Jun 2004 | MYR | 0.79 | 0.82 | 0.775 | 0.795 | 0.795 | +0.03 (+3.92%) | 2,213,200 |
23 Jun 2004 | MYR | 0.78 | 0.81 | 0.765 | 0.765 | 0.765 | +0.005 (+0.66%) | 1,557,200 |
22 Jun 2004 | MYR | 0.785 | 0.795 | 0.76 | 0.76 | 0.76 | -0.035 (-4.40%) | 578,200 |
21 Jun 2004 | MYR | 0.805 | 0.83 | 0.785 | 0.795 | 0.795 | -0.02 (-2.45%) | 845,000 |
18 Jun 2004 | MYR | 0.785 | 0.85 | 0.77 | 0.815 | 0.815 | +0.03 (+3.82%) | 2,028,800 |
17 Jun 2004 | MYR | 0.88 | 0.88 | 0.785 | 0.785 | 0.785 | -0.095 (-10.80%) | 3,438,800 |
16 Jun 2004 | MYR | 0.705 | 0.885 | 0.705 | 0.88 | 0.88 | +0.18 (+25.71%) | 4,821,800 |
15 Jun 2004 | MYR | 0.69 | 0.725 | 0.625 | 0.7 | 0.7 | +0.005 (+0.72%) | 827,600 |
14 Jun 2004 | MYR | 0.715 | 0.715 | 0.68 | 0.695 | 0.695 | -0.02 (-2.80%) | 251,000 |
11 Jun 2004 | MYR | 0.72 | 0.725 | 0.71 | 0.715 | 0.715 | -0.01 (-1.38%) | 212,000 |
10 Jun 2004 | MYR | 0.72 | 0.725 | 0.7 | 0.725 | 0.725 | +0.01 (+1.40%) | 196,400 |
9 Jun 2004 | MYR | 0.74 | 0.74 | 0.71 | 0.715 | 0.715 | -0.025 (-3.38%) | 222,600 |
8 Jun 2004 | MYR | 0.77 | 0.77 | 0.735 | 0.74 | 0.74 | -0.025 (-3.27%) | 259,000 |
7 Jun 2004 | MYR | 0.75 | 0.775 | 0.75 | 0.765 | 0.765 | +0.02 (+2.68%) | 375,400 |
4 Jun 2004 | MYR | 0.74 | 0.75 | 0.735 | 0.745 | 0.745 | +0.01 (+1.36%) | 222,800 |
3 Jun 2004 | MYR | 0.785 | 0.785 | 0.735 | 0.735 | 0.735 | -0.045 (-5.77%) | 824,600 |
2 Jun 2004 | MYR | 0.805 | 0.805 | 0.775 | 0.78 | 0.78 | -0.015 (-1.89%) | 350,800 |
1 Jun 2004 | MYR | 0.815 | 0.825 | 0.795 | 0.795 | 0.795 | -0.02 (-2.45%) | 657,200 |
31 May 2004 | MYR | 0.82 | 0.83 | 0.815 | 0.815 | 0.815 | -0.03 (-3.55%) | 304,200 |
28 May 2004 | MYR | 0.865 | 0.865 | 0.835 | 0.845 | 0.845 | -0.005 (-0.59%) | 432,400 |
27 May 2004 | MYR | 0.85 | 0.865 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 503,400 |
26 May 2004 | MYR | 0.825 | 0.87 | 0.825 | 0.84 | 0.84 | +0.03 (+3.70%) | 1,035,000 |
25 May 2004 | MYR | 0.805 | 0.83 | 0.8 | 0.81 | 0.81 | -0.005 (-0.61%) | 839,200 |