Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2004 | MYR | 0.9 | 0.905 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 31,400 |
16 Jul 2004 | MYR | 0.9 | 0.9 | 0.89 | 0.9 | 0.9 | +0.005 (+0.56%) | 40,800 |
15 Jul 2004 | MYR | 0.9 | 0.9 | 0.885 | 0.895 | 0.895 | 0.0 (0.0%) | 14,600 |
14 Jul 2004 | MYR | 0.89 | 0.895 | 0.88 | 0.895 | 0.895 | +0.01 (+1.13%) | 62,400 |
13 Jul 2004 | MYR | 0.895 | 0.895 | 0.885 | 0.885 | 0.885 | -0.01 (-1.12%) | 77,200 |
12 Jul 2004 | MYR | 0.905 | 0.905 | 0.89 | 0.895 | 0.895 | -0.005 (-0.56%) | 43,400 |
9 Jul 2004 | MYR | 0.9 | 0.905 | 0.895 | 0.9 | 0.9 | -0.005 (-0.55%) | 10,600 |
8 Jul 2004 | MYR | 0.905 | 0.91 | 0.895 | 0.905 | 0.905 | 0.0 (0.0%) | 35,200 |
7 Jul 2004 | MYR | 0.905 | 0.91 | 0.895 | 0.905 | 0.905 | +0.005 (+0.56%) | 145,000 |
6 Jul 2004 | MYR | 0.895 | 0.9 | 0.89 | 0.9 | 0.9 | +0.01 (+1.12%) | 515,400 |
5 Jul 2004 | MYR | 0.88 | 0.89 | 0.875 | 0.89 | 0.89 | +0.01 (+1.14%) | 154,800 |
2 Jul 2004 | MYR | 0.875 | 0.88 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 66,400 |
1 Jul 2004 | MYR | 0.875 | 0.88 | 0.865 | 0.88 | 0.88 | 0.0 (0.0%) | 227,800 |
30 Jun 2004 | MYR | 0.865 | 0.88 | 0.865 | 0.88 | 0.88 | -0.005 (-0.56%) | 121,000 |
29 Jun 2004 | MYR | 0.875 | 0.885 | 0.87 | 0.885 | 0.885 | +0.01 (+1.14%) | 337,400 |
28 Jun 2004 | MYR | 0.865 | 0.875 | 0.86 | 0.875 | 0.875 | +0.01 (+1.16%) | 452,400 |
25 Jun 2004 | MYR | 0.87 | 0.875 | 0.86 | 0.865 | 0.865 | 0.0 (0.0%) | 58,400 |
24 Jun 2004 | MYR | 0.87 | 0.875 | 0.86 | 0.865 | 0.865 | -0.015 (-1.70%) | 253,000 |
23 Jun 2004 | MYR | 0.875 | 0.88 | 0.865 | 0.88 | 0.88 | +0.005 (+0.57%) | 51,800 |
22 Jun 2004 | MYR | 0.875 | 0.88 | 0.865 | 0.875 | 0.875 | 0.0 (0.0%) | 93,400 |
21 Jun 2004 | MYR | 0.875 | 0.875 | 0.865 | 0.875 | 0.875 | +0.005 (+0.57%) | 50,000 |
18 Jun 2004 | MYR | 0.86 | 0.87 | 0.855 | 0.87 | 0.87 | +0.005 (+0.58%) | 48,600 |
17 Jun 2004 | MYR | 0.855 | 0.865 | 0.855 | 0.865 | 0.865 | +0.005 (+0.58%) | 64,800 |
16 Jun 2004 | MYR | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | +0.005 (+0.58%) | 53,400 |
15 Jun 2004 | MYR | 0.85 | 0.855 | 0.85 | 0.855 | 0.855 | 0.0 (0.0%) | 63,600 |
14 Jun 2004 | MYR | 0.85 | 0.855 | 0.845 | 0.855 | 0.855 | 0.0 (0.0%) | 69,600 |
11 Jun 2004 | MYR | 0.845 | 0.855 | 0.845 | 0.855 | 0.855 | +0.005 (+0.59%) | 34,600 |
10 Jun 2004 | MYR | 0.845 | 0.85 | 0.845 | 0.85 | 0.85 | +0.005 (+0.59%) | 55,000 |
9 Jun 2004 | MYR | 0.845 | 0.85 | 0.845 | 0.845 | 0.845 | -0.005 (-0.59%) | 110,800 |
8 Jun 2004 | MYR | 0.845 | 0.85 | 0.845 | 0.85 | 0.85 | +0.01 (+1.19%) | 86,600 |