Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2004 | MYR | 1.5 | 1.54 | 1.5 | 1.54 | 1.54 | +0.03 (+1.99%) | 8,000 |
19 Aug 2004 | MYR | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | +0.02 (+1.34%) | 0 |
18 Aug 2004 | MYR | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -0.06 (-3.87%) | 0 |
17 Aug 2004 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | +0.07 (+4.73%) | 2,000 |
16 Aug 2004 | MYR | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 0 |
13 Aug 2004 | MYR | 1.65 | 1.65 | 1.49 | 1.49 | 1.49 | -0.06 (-3.87%) | 0 |
12 Aug 2004 | MYR | 1.5 | 1.57 | 1.5 | 1.55 | 1.55 | -0.04 (-2.52%) | 3,000 |
11 Aug 2004 | MYR | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | +0.12 (+8.16%) | 75,400 |
10 Aug 2004 | MYR | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | -0.08 (-5.16%) | 0 |
9 Aug 2004 | MYR | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | -0.05 (-3.13%) | 7,000 |
6 Aug 2004 | MYR | 1.57 | 1.61 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 5,000 |
5 Aug 2004 | MYR | 1.6 | 1.64 | 1.6 | 1.6 | 1.6 | -0.06 (-3.61%) | 57,000 |
4 Aug 2004 | MYR | 1.6 | 1.68 | 1.6 | 1.66 | 1.66 | +0.04 (+2.47%) | 3,600 |
3 Aug 2004 | MYR | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -0.07 (-4.14%) | 0 |
2 Aug 2004 | MYR | 1.62 | 1.69 | 1.62 | 1.69 | 1.69 | 0.0 (0.0%) | 2,000 |
30 Jul 2004 | MYR | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | +0.06 (+3.68%) | 7,000 |
29 Jul 2004 | MYR | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -0.07 (-4.12%) | 0 |
28 Jul 2004 | MYR | 1.57 | 1.7 | 1.57 | 1.7 | 1.7 | +0.13 (+8.28%) | 38,000 |
27 Jul 2004 | MYR | 1.65 | 1.65 | 1.57 | 1.57 | 1.57 | -0.08 (-4.85%) | 0 |
26 Jul 2004 | MYR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.06 (-3.51%) | 5,000 |
23 Jul 2004 | MYR | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | +0.13 (+8.23%) | 82,000 |
22 Jul 2004 | MYR | 1.68 | 1.68 | 1.58 | 1.58 | 1.58 | -0.06 (-3.66%) | 0 |
21 Jul 2004 | MYR | 1.6 | 1.64 | 1.6 | 1.64 | 1.64 | -0.04 (-2.38%) | 18,400 |
20 Jul 2004 | MYR | 1.64 | 1.69 | 1.64 | 1.68 | 1.68 | +0.11 (+7.01%) | 23,000 |
19 Jul 2004 | MYR | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -0.07 (-4.27%) | 0 |
16 Jul 2004 | MYR | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | +0.05 (+3.14%) | 8,000 |
15 Jul 2004 | MYR | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -0.03 (-1.85%) | 0 |
14 Jul 2004 | MYR | 1.6 | 1.63 | 1.6 | 1.62 | 1.62 | +0.07 (+4.52%) | 4,300 |
13 Jul 2004 | MYR | 1.6 | 1.6 | 1.55 | 1.55 | 1.55 | -0.05 (-3.13%) | 0 |
12 Jul 2004 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 2,000 |