Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2004 | MYR | 0.749 | 0.7613 | 0.7449 | 0.7613 | 0.7613 | 0.0 (0.0%) | 59,292 |
28 Jul 2004 | MYR | 0.7613 | 0.7613 | 0.7531 | 0.7613 | 0.7613 | +0.004 (+0.54%) | 180,306 |
27 Jul 2004 | MYR | 0.7531 | 0.7572 | 0.7531 | 0.7572 | 0.7572 | -0.004 (-0.54%) | 5,346 |
26 Jul 2004 | MYR | 0.7613 | 0.7613 | 0.7449 | 0.7613 | 0.7613 | +0.016 (+2.20%) | 36,936 |
23 Jul 2004 | MYR | 0.7572 | 0.7572 | 0.7449 | 0.7449 | 0.7449 | -0.016 (-2.15%) | 0 |
22 Jul 2004 | MYR | 0.7449 | 0.7613 | 0.7449 | 0.7613 | 0.7613 | -0.021 (-2.63%) | 37,422 |
21 Jul 2004 | MYR | 0.7449 | 0.7819 | 0.7449 | 0.7819 | 0.7819 | +0.033 (+4.39%) | 8,262 |
20 Jul 2004 | MYR | 0.7613 | 0.7613 | 0.749 | 0.749 | 0.749 | -0.012 (-1.62%) | 0 |
19 Jul 2004 | MYR | 0.7613 | 0.7613 | 0.7613 | 0.7613 | 0.7613 | 0.0 (0.0%) | 9,720 |
16 Jul 2004 | MYR | 0.7613 | 0.7613 | 0.7613 | 0.7613 | 0.7613 | 0.0 (0.0%) | 29,160 |
15 Jul 2004 | MYR | 0.7613 | 0.7613 | 0.7613 | 0.7613 | 0.7613 | 0.0 (0.0%) | 9,720 |
14 Jul 2004 | MYR | 0.7613 | 0.7613 | 0.7613 | 0.7613 | 0.7613 | 0.0 (0.0%) | 29,160 |
13 Jul 2004 | MYR | 0.7613 | 0.7613 | 0.7613 | 0.7613 | 0.7613 | 0.0 (0.0%) | 19,440 |
12 Jul 2004 | MYR | 0.7819 | 0.7819 | 0.7407 | 0.7613 | 0.7613 | 0.0 (0.0%) | 227,448 |
9 Jul 2004 | MYR | 0.7778 | 0.7778 | 0.7613 | 0.7613 | 0.7613 | -0.012 (-1.60%) | 39,852 |
8 Jul 2004 | MYR | 0.7737 | 0.7737 | 0.7696 | 0.7737 | 0.7737 | 0.0 (0.0%) | 56,862 |
7 Jul 2004 | MYR | 0.7819 | 0.7819 | 0.7654 | 0.7737 | 0.7737 | 0.0 (0.0%) | 54,432 |
6 Jul 2004 | MYR | 0.7819 | 0.7819 | 0.7613 | 0.7737 | 0.7737 | +0.004 (+0.53%) | 482,112 |
5 Jul 2004 | MYR | 0.7778 | 0.7778 | 0.7696 | 0.7696 | 0.7696 | -0.012 (-1.57%) | 449,064 |
2 Jul 2004 | MYR | 0.7819 | 0.7819 | 0.7696 | 0.7819 | 0.7819 | +0.008 (+1.06%) | 502,038 |
1 Jul 2004 | MYR | 0.7654 | 0.7778 | 0.7654 | 0.7737 | 0.7737 | +0.008 (+1.08%) | 23,814 |
30 Jun 2004 | MYR | 0.7737 | 0.7819 | 0.7613 | 0.7654 | 0.7654 | -0.008 (-1.07%) | 282,852 |
29 Jun 2004 | MYR | 0.7778 | 0.7819 | 0.7737 | 0.7737 | 0.7737 | 0.0 (0.0%) | 80,676 |
28 Jun 2004 | MYR | 0.7737 | 0.7737 | 0.7613 | 0.7737 | 0.7737 | +0.008 (+1.08%) | 75,330 |
25 Jun 2004 | MYR | 0.7819 | 0.7819 | 0.7572 | 0.7654 | 0.7654 | +0.004 (+0.54%) | 104,490 |
24 Jun 2004 | MYR | 0.7654 | 0.7819 | 0.7613 | 0.7613 | 0.7613 | 0.0 (0.0%) | 114,696 |
23 Jun 2004 | MYR | 0.7696 | 0.7737 | 0.7449 | 0.7613 | 0.7613 | -0.008 (-1.08%) | 348,948 |
22 Jun 2004 | MYR | 0.7572 | 0.7737 | 0.7572 | 0.7696 | 0.7696 | -0.004 (-0.53%) | 6,318 |
21 Jun 2004 | MYR | 0.7613 | 0.7737 | 0.7613 | 0.7737 | 0.7737 | +0.017 (+2.18%) | 24,300 |
18 Jun 2004 | MYR | 0.7737 | 0.7737 | 0.7572 | 0.7572 | 0.7572 | 0.0 (0.0%) | 0 |