Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2004 | MYR | 0.9 | 0.95 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 30,400 |
19 Jul 2004 | MYR | 0.93 | 0.93 | 0.9 | 0.91 | 0.91 | -0.03 (-3.19%) | 10,000 |
16 Jul 2004 | MYR | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 24,400 |
15 Jul 2004 | MYR | 0.9 | 0.99 | 0.9 | 0.94 | 0.94 | +0.03 (+3.30%) | 691,500 |
14 Jul 2004 | MYR | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 17,600 |
13 Jul 2004 | MYR | 0.9 | 0.93 | 0.9 | 0.93 | 0.93 | +0.04 (+4.49%) | 18,500 |
12 Jul 2004 | MYR | 0.975 | 0.975 | 0.89 | 0.89 | 0.89 | -0.04 (-4.30%) | 112,700 |
9 Jul 2004 | MYR | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -0.06 (-6.06%) | 65,900 |
8 Jul 2004 | MYR | 1.03 | 1.03 | 0.95 | 0.99 | 0.99 | -0.01 (-1%) | 34,500 |
7 Jul 2004 | MYR | 1.01 | 1.03 | 1 | 1 | 1 | -0.01 (-0.99%) | 38,500 |
6 Jul 2004 | MYR | 1.09 | 1.17 | 1.01 | 1.01 | 1.01 | -0.06 (-5.61%) | 555,300 |
5 Jul 2004 | MYR | 0.97 | 1.1 | 0.97 | 1.07 | 1.07 | +0.105 (+10.88%) | 472,000 |
2 Jul 2004 | MYR | 0.9 | 1.03 | 0.885 | 0.965 | 0.965 | +0.025 (+2.66%) | 150,200 |
1 Jul 2004 | MYR | 0.93 | 0.95 | 0.88 | 0.94 | 0.94 | +0.07 (+8.05%) | 68,500 |
30 Jun 2004 | MYR | 0.93 | 0.93 | 0.87 | 0.87 | 0.87 | -0.06 (-6.45%) | 41,500 |
29 Jun 2004 | MYR | 0.88 | 0.935 | 0.88 | 0.93 | 0.93 | +0.035 (+3.91%) | 19,000 |
28 Jun 2004 | MYR | 0.93 | 0.93 | 0.875 | 0.895 | 0.895 | +0.015 (+1.70%) | 6,300 |
25 Jun 2004 | MYR | 0.9 | 0.9 | 0.88 | 0.88 | 0.88 | -0.065 (-6.88%) | 4,500 |
24 Jun 2004 | MYR | 0.9 | 0.945 | 0.89 | 0.945 | 0.945 | +0.08 (+9.25%) | 13,600 |
23 Jun 2004 | MYR | 0.86 | 0.865 | 0.86 | 0.865 | 0.865 | 0.0 (0.0%) | 8,900 |
22 Jun 2004 | MYR | 0.87 | 0.87 | 0.865 | 0.865 | 0.865 | -0.075 (-7.98%) | 3,100 |
21 Jun 2004 | MYR | 0.875 | 0.94 | 0.875 | 0.94 | 0.94 | +0.06 (+6.82%) | 3,900 |
18 Jun 2004 | MYR | 0.9 | 0.9 | 0.88 | 0.88 | 0.88 | -0.05 (-5.38%) | 10,700 |
17 Jun 2004 | MYR | 0.9 | 0.93 | 0.9 | 0.93 | 0.93 | +0.03 (+3.33%) | 7,600 |
16 Jun 2004 | MYR | 0.87 | 0.92 | 0.87 | 0.9 | 0.9 | +0.035 (+4.05%) | 10,100 |
15 Jun 2004 | MYR | 0.91 | 0.91 | 0.86 | 0.865 | 0.865 | -0.075 (-7.98%) | 19,000 |
14 Jun 2004 | MYR | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | +0.04 (+4.44%) | 6,000 |
11 Jun 2004 | MYR | 0.905 | 0.905 | 0.9 | 0.9 | 0.9 | -0.005 (-0.55%) | 8,900 |
10 Jun 2004 | MYR | 0.95 | 0.95 | 0.905 | 0.905 | 0.905 | -0.065 (-6.70%) | 9,600 |
9 Jun 2004 | MYR | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | +0.02 (+2.11%) | 13,000 |