Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2004 | MYR | 0.62 | 0.63 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 35,000 |
22 Jul 2004 | MYR | 0.59 | 0.6 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 27,000 |
21 Jul 2004 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | +0.005 (+0.85%) | 2,000 |
20 Jul 2004 | MYR | 0.59 | 0.595 | 0.585 | 0.585 | 0.585 | -0.005 (-0.85%) | 18,000 |
19 Jul 2004 | MYR | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | +0.005 (+0.85%) | 0 |
16 Jul 2004 | MYR | 0.6 | 0.6 | 0.585 | 0.585 | 0.585 | 0.0 (0.0%) | 19,000 |
15 Jul 2004 | MYR | 0.585 | 0.585 | 0.585 | 0.585 | 0.585 | 0.0 (0.0%) | 36,100 |
14 Jul 2004 | MYR | 0.59 | 0.595 | 0.585 | 0.585 | 0.585 | 0.0 (0.0%) | 80,000 |
13 Jul 2004 | MYR | 0.585 | 0.585 | 0.585 | 0.585 | 0.585 | 0.0 (0.0%) | 14,000 |
12 Jul 2004 | MYR | 0.6 | 0.6 | 0.585 | 0.585 | 0.585 | -0.015 (-2.50%) | 55,800 |
9 Jul 2004 | MYR | 0.605 | 0.605 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 89,000 |
8 Jul 2004 | MYR | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 47,500 |
7 Jul 2004 | MYR | 0.61 | 0.61 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 21,300 |
6 Jul 2004 | MYR | 0.615 | 0.62 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 81,400 |
5 Jul 2004 | MYR | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 51,500 |
2 Jul 2004 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 15,000 |
1 Jul 2004 | MYR | 0.595 | 0.61 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 41,300 |
30 Jun 2004 | MYR | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | -0.015 (-2.44%) | 52,400 |
29 Jun 2004 | MYR | 0.6 | 0.615 | 0.6 | 0.615 | 0.615 | +0.01 (+1.65%) | 35,100 |
28 Jun 2004 | MYR | 0.6 | 0.605 | 0.6 | 0.605 | 0.605 | 0.0 (0.0%) | 35,200 |
25 Jun 2004 | MYR | 0.6 | 0.63 | 0.6 | 0.605 | 0.605 | 0.0 (0.0%) | 28,800 |
24 Jun 2004 | MYR | 0.6 | 0.615 | 0.6 | 0.605 | 0.605 | 0.0 (0.0%) | 29,100 |
23 Jun 2004 | MYR | 0.61 | 0.63 | 0.605 | 0.605 | 0.605 | -0.005 (-0.82%) | 40,500 |
22 Jun 2004 | MYR | 0.62 | 0.635 | 0.605 | 0.61 | 0.61 | -0.015 (-2.40%) | 93,200 |
21 Jun 2004 | MYR | 0.625 | 0.625 | 0.615 | 0.625 | 0.625 | 0.0 (0.0%) | 23,000 |
18 Jun 2004 | MYR | 0.625 | 0.65 | 0.62 | 0.625 | 0.625 | -0.005 (-0.79%) | 24,200 |
17 Jun 2004 | MYR | 0.625 | 0.63 | 0.625 | 0.63 | 0.63 | 0.0 (0.0%) | 35,100 |
16 Jun 2004 | MYR | 0.63 | 0.645 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 31,200 |
15 Jun 2004 | MYR | 0.63 | 0.635 | 0.625 | 0.63 | 0.63 | 0.0 (0.0%) | 26,000 |
14 Jun 2004 | MYR | 0.615 | 0.64 | 0.615 | 0.63 | 0.63 | 0.0 (0.0%) | 16,000 |