Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2004 | MYR | 0.1003 | 0.1013 | 0.0997 | 0.1013 | 0.1013 | 0.0 (0.0%) | 243,750 |
12 Aug 2004 | MYR | 0.1019 | 0.1019 | 0.1013 | 0.1013 | 0.1013 | -0.002 (-1.55%) | 131,250 |
11 Aug 2004 | MYR | 0.1029 | 0.1029 | 0.1029 | 0.1029 | 0.1029 | 0.0 (0.0%) | 200,625 |
10 Aug 2004 | MYR | 0.1029 | 0.1029 | 0.1029 | 0.1029 | 0.1029 | 0.0 (0.0%) | 75,000 |
9 Aug 2004 | MYR | 0.1035 | 0.1035 | 0.1029 | 0.1029 | 0.1029 | -0.001 (-0.58%) | 121,875 |
6 Aug 2004 | MYR | 0.1051 | 0.1051 | 0.1035 | 0.1035 | 0.1035 | -0.002 (-1.52%) | 4,050,000 |
5 Aug 2004 | MYR | 0.1077 | 0.1077 | 0.1045 | 0.1051 | 0.1051 | 0.0 (0.0%) | 3,667,500 |
4 Aug 2004 | MYR | 0.1067 | 0.1077 | 0.1045 | 0.1051 | 0.1051 | +0.001 (+0.57%) | 2,085,000 |
3 Aug 2004 | MYR | 0.1056 | 0.1056 | 0.1045 | 0.1045 | 0.1045 | -0.001 (-1.04%) | 3,956,250 |
2 Aug 2004 | MYR | 0.1067 | 0.1077 | 0.1056 | 0.1056 | 0.1056 | -0.001 (-1.03%) | 1,406,250 |
30 Jul 2004 | MYR | 0.1045 | 0.1067 | 0.104 | 0.1067 | 0.1067 | +0.002 (+2.11%) | 2,596,875 |
29 Jul 2004 | MYR | 0.1077 | 0.1077 | 0.1045 | 0.1045 | 0.1045 | -0.001 (-0.57%) | 1,059,375 |
28 Jul 2004 | MYR | 0.104 | 0.1051 | 0.104 | 0.1051 | 0.1051 | +0.001 (+1.06%) | 1,550,625 |
27 Jul 2004 | MYR | 0.104 | 0.104 | 0.104 | 0.104 | 0.104 | 0.0 (0.0%) | 101,250 |
26 Jul 2004 | MYR | 0.1045 | 0.1045 | 0.1035 | 0.104 | 0.104 | -0.001 (-0.48%) | 315,000 |
23 Jul 2004 | MYR | 0.1045 | 0.1045 | 0.104 | 0.1045 | 0.1045 | 0.0 (0.0%) | 125,625 |
22 Jul 2004 | MYR | 0.1061 | 0.1061 | 0.1045 | 0.1045 | 0.1045 | -0.002 (-1.51%) | 168,750 |
21 Jul 2004 | MYR | 0.1067 | 0.1067 | 0.1061 | 0.1061 | 0.1061 | -0.001 (-0.56%) | 210,000 |
20 Jul 2004 | MYR | 0.1067 | 0.1072 | 0.1061 | 0.1067 | 0.1067 | -0.001 (-0.47%) | 247,500 |
19 Jul 2004 | MYR | 0.1088 | 0.1088 | 0.1061 | 0.1072 | 0.1072 | -0.002 (-1.47%) | 665,625 |
16 Jul 2004 | MYR | 0.1077 | 0.1088 | 0.1072 | 0.1088 | 0.1088 | +0.001 (+1.02%) | 986,250 |
15 Jul 2004 | MYR | 0.1088 | 0.1088 | 0.1072 | 0.1077 | 0.1077 | 0.0 (0.0%) | 1,147,500 |
14 Jul 2004 | MYR | 0.1104 | 0.1104 | 0.1077 | 0.1077 | 0.1077 | -0.002 (-2.00%) | 853,125 |
13 Jul 2004 | MYR | 0.1152 | 0.1152 | 0.1099 | 0.1099 | 0.1099 | -0.004 (-3.68%) | 1,715,625 |
12 Jul 2004 | MYR | 0.1147 | 0.1147 | 0.1125 | 0.1141 | 0.1141 | +0.002 (+1.88%) | 1,438,125 |
9 Jul 2004 | MYR | 0.1141 | 0.1141 | 0.112 | 0.112 | 0.112 | -0.002 (-1.41%) | 56,250 |
8 Jul 2004 | MYR | 0.1147 | 0.1152 | 0.1136 | 0.1136 | 0.1136 | 0.0 (0.0%) | 2,555,625 |
7 Jul 2004 | MYR | 0.112 | 0.1157 | 0.112 | 0.1136 | 0.1136 | +0.002 (+1.43%) | 924,375 |
6 Jul 2004 | MYR | 0.1131 | 0.1173 | 0.112 | 0.112 | 0.112 | +0.001 (+0.99%) | 5,371,875 |
5 Jul 2004 | MYR | 0.1088 | 0.1109 | 0.1088 | 0.1109 | 0.1109 | +0.002 (+1.93%) | 487,500 |