Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2004 | MYR | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 3,000 |
7 Jul 2004 | MYR | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | -0.04 (-2.37%) | 3,000 |
6 Jul 2004 | MYR | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | +0.04 (+2.42%) | 2,000 |
5 Jul 2004 | MYR | 1.9 | 1.9 | 1.61 | 1.65 | 1.65 | -0.25 (-13.16%) | 19,300 |
2 Jul 2004 | MYR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | +0.2 (+11.76%) | 100 |
1 Jul 2004 | MYR | 1.54 | 1.7 | 1.52 | 1.7 | 1.7 | +0.16 (+10.39%) | 23,200 |
30 Jun 2004 | MYR | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -0.05 (-3.14%) | 0 |
29 Jun 2004 | MYR | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | -0.01 (-0.63%) | 2,100 |
28 Jun 2004 | MYR | 1.6 | 1.6 | 1.53 | 1.6 | 1.6 | +0.03 (+1.91%) | 8,100 |
25 Jun 2004 | MYR | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 6,200 |
24 Jun 2004 | MYR | 1.56 | 1.6 | 1.55 | 1.6 | 1.6 | +0.02 (+1.27%) | 4,200 |
23 Jun 2004 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | +0.02 (+1.28%) | 6,900 |
22 Jun 2004 | MYR | 1.52 | 1.56 | 1.5 | 1.56 | 1.56 | +0.02 (+1.30%) | 12,000 |
21 Jun 2004 | MYR | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 7,800 |
18 Jun 2004 | MYR | 1.55 | 1.58 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 12,000 |
17 Jun 2004 | MYR | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -0.04 (-2.50%) | 0 |
16 Jun 2004 | MYR | 1.68 | 1.68 | 1.56 | 1.6 | 1.6 | +0.04 (+2.56%) | 7,200 |
15 Jun 2004 | MYR | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 4,000 |
14 Jun 2004 | MYR | 1.51 | 1.68 | 1.51 | 1.6 | 1.6 | +0.1 (+6.67%) | 46,100 |
11 Jun 2004 | MYR | 1.57 | 1.57 | 1.5 | 1.5 | 1.5 | -0.1 (-6.25%) | 0 |
10 Jun 2004 | MYR | 1.5 | 1.6 | 1.5 | 1.6 | 1.6 | +0.13 (+8.84%) | 57,100 |
9 Jun 2004 | MYR | 1.56 | 1.56 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 0 |
8 Jun 2004 | MYR | 1.51 | 1.53 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 43,100 |
7 Jun 2004 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 900 |
4 Jun 2004 | MYR | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 4,000 |
3 Jun 2004 | MYR | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.03 (-1.92%) | 2,000 |
2 Jun 2004 | MYR | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | +0.02 (+1.30%) | 100 |
1 Jun 2004 | MYR | 1.6 | 1.65 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 3,900 |
31 May 2004 | MYR | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.03 (-1.91%) | 1,000 |
28 May 2004 | MYR | 1.58 | 1.58 | 1.51 | 1.57 | 1.57 | +0.05 (+3.29%) | 25,100 |