Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2004 | MYR | 4.725 | 4.9 | 4.65 | 4.65 | 4.65 | -0.075 (-1.59%) | 69,600 |
9 Aug 2004 | MYR | 4.95 | 4.95 | 4.7 | 4.725 | 4.725 | -0.225 (-4.55%) | 63,280 |
6 Aug 2004 | MYR | 5 | 5 | 4.95 | 4.95 | 4.95 | -0.05 (-1%) | 58,240 |
5 Aug 2004 | MYR | 5.2 | 5.25 | 5 | 5 | 5 | -0.2 (-3.85%) | 88,740 |
4 Aug 2004 | MYR | 5.35 | 5.35 | 5.15 | 5.2 | 5.2 | -0.2 (-3.70%) | 67,040 |
3 Aug 2004 | MYR | 5.35 | 5.4 | 5.3 | 5.4 | 5.4 | +0.05 (+0.93%) | 46,480 |
2 Aug 2004 | MYR | 5.5 | 5.55 | 5.35 | 5.35 | 5.35 | -0.2 (-3.60%) | 38,840 |
30 Jul 2004 | MYR | 5.6 | 5.7 | 5.5 | 5.55 | 5.55 | +0.1 (+1.83%) | 166,560 |
29 Jul 2004 | MYR | 5.55 | 5.6 | 5.4 | 5.45 | 5.45 | -0.2 (-3.54%) | 88,840 |
28 Jul 2004 | MYR | 5.7 | 5.7 | 5.55 | 5.65 | 5.65 | 0.0 (0.0%) | 25,060 |
27 Jul 2004 | MYR | 5.6 | 5.8 | 5.6 | 5.65 | 5.65 | 0.0 (0.0%) | 48,780 |
26 Jul 2004 | MYR | 5.75 | 5.75 | 5.55 | 5.65 | 5.65 | -0.05 (-0.88%) | 21,640 |
23 Jul 2004 | MYR | 5.6 | 5.9 | 5.6 | 5.7 | 5.7 | +0.15 (+2.70%) | 227,900 |
22 Jul 2004 | MYR | 5.55 | 5.6 | 5.45 | 5.55 | 5.55 | -0.1 (-1.77%) | 27,500 |
21 Jul 2004 | MYR | 5.6 | 5.7 | 5.45 | 5.65 | 5.65 | +0.15 (+2.73%) | 75,820 |
20 Jul 2004 | MYR | 5.5 | 5.55 | 5.4 | 5.5 | 5.5 | -0.05 (-0.90%) | 38,760 |
19 Jul 2004 | MYR | 5.65 | 5.65 | 5.5 | 5.55 | 5.55 | -0.15 (-2.63%) | 33,560 |
16 Jul 2004 | MYR | 5.7 | 5.7 | 5.65 | 5.7 | 5.7 | 0.0 (0.0%) | 24,620 |
15 Jul 2004 | MYR | 5.8 | 5.9 | 5.65 | 5.7 | 5.7 | 0.0 (0.0%) | 62,100 |
14 Jul 2004 | MYR | 5.8 | 5.8 | 5.55 | 5.7 | 5.7 | -0.1 (-1.72%) | 45,300 |
13 Jul 2004 | MYR | 5.8 | 5.95 | 5.7 | 5.8 | 5.8 | +0.05 (+0.87%) | 29,620 |
12 Jul 2004 | MYR | 5.9 | 5.9 | 5.6 | 5.75 | 5.75 | -0.05 (-0.86%) | 35,420 |
9 Jul 2004 | MYR | 5.85 | 5.95 | 5.8 | 5.8 | 5.8 | -0.05 (-0.85%) | 15,160 |
8 Jul 2004 | MYR | 6.25 | 6.25 | 5.8 | 5.85 | 5.85 | -0.3 (-4.88%) | 58,260 |
7 Jul 2004 | MYR | 5.9 | 6.2 | 5.8 | 6.15 | 6.15 | +0.2 (+3.36%) | 66,480 |
6 Jul 2004 | MYR | 5.9 | 6.05 | 5.8 | 5.95 | 5.95 | +0.05 (+0.85%) | 70,540 |
5 Jul 2004 | MYR | 5.65 | 5.9 | 5.6 | 5.9 | 5.9 | +0.25 (+4.42%) | 44,360 |
2 Jul 2004 | MYR | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | +0.1 (+1.80%) | 23,900 |
1 Jul 2004 | MYR | 5.65 | 5.75 | 5.5 | 5.55 | 5.55 | -0.05 (-0.89%) | 46,620 |
30 Jun 2004 | MYR | 5.6 | 5.65 | 5.5 | 5.6 | 5.6 | +0.05 (+0.90%) | 20,640 |