Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2004 | MYR | 0.3429 | 0.3429 | 0.3298 | 0.338 | 0.338 | -0.003 (-0.94%) | 199,062 |
9 Jul 2004 | MYR | 0.3412 | 0.3412 | 0.338 | 0.3412 | 0.3412 | -0.002 (-0.50%) | 61,250 |
8 Jul 2004 | MYR | 0.3429 | 0.3429 | 0.3429 | 0.3429 | 0.3429 | -0.002 (-0.46%) | 30,625 |
7 Jul 2004 | MYR | 0.338 | 0.3445 | 0.338 | 0.3445 | 0.3445 | +0.003 (+0.97%) | 418,337 |
6 Jul 2004 | MYR | 0.3429 | 0.3429 | 0.3363 | 0.3412 | 0.3412 | +0.002 (+0.47%) | 649,250 |
5 Jul 2004 | MYR | 0.3412 | 0.3429 | 0.3396 | 0.3396 | 0.3396 | +0.005 (+1.46%) | 245,000 |
2 Jul 2004 | MYR | 0.3412 | 0.3412 | 0.3347 | 0.3347 | 0.3347 | -0.008 (-2.39%) | 373,625 |
1 Jul 2004 | MYR | 0.3429 | 0.3429 | 0.3396 | 0.3429 | 0.3429 | 0.0 (0.0%) | 376,687 |
30 Jun 2004 | MYR | 0.3478 | 0.3478 | 0.3396 | 0.3429 | 0.3429 | -0.005 (-1.41%) | 373,625 |
29 Jun 2004 | MYR | 0.351 | 0.351 | 0.3412 | 0.3478 | 0.3478 | -0.003 (-0.91%) | 159,250 |
28 Jun 2004 | MYR | 0.3608 | 0.3608 | 0.3494 | 0.351 | 0.351 | -0.011 (-3.17%) | 215,600 |
25 Jun 2004 | MYR | 0.3641 | 0.3641 | 0.3625 | 0.3625 | 0.3625 | -0.002 (-0.44%) | 113,312 |
24 Jun 2004 | MYR | 0.3674 | 0.3674 | 0.3641 | 0.3641 | 0.3641 | -0.003 (-0.90%) | 61,250 |
23 Jun 2004 | MYR | 0.3739 | 0.3739 | 0.3608 | 0.3674 | 0.3674 | -0.006 (-1.74%) | 189,875 |
22 Jun 2004 | MYR | 0.3739 | 0.3739 | 0.3706 | 0.3739 | 0.3739 | -0.002 (-0.43%) | 79,625 |
21 Jun 2004 | MYR | 0.3755 | 0.3755 | 0.3722 | 0.3755 | 0.3755 | 0.0 (0.0%) | 110,250 |
18 Jun 2004 | MYR | 0.3739 | 0.3755 | 0.3722 | 0.3755 | 0.3755 | 0.0 (0.0%) | 343,000 |
17 Jun 2004 | MYR | 0.3755 | 0.3755 | 0.3739 | 0.3755 | 0.3755 | 0.0 (0.0%) | 140,875 |
16 Jun 2004 | MYR | 0.3788 | 0.3788 | 0.3755 | 0.3755 | 0.3755 | 0.0 (0.0%) | 91,875 |
15 Jun 2004 | MYR | 0.3788 | 0.3788 | 0.3755 | 0.3755 | 0.3755 | -0.002 (-0.42%) | 128,625 |
14 Jun 2004 | MYR | 0.3837 | 0.3837 | 0.3771 | 0.3771 | 0.3771 | -0.008 (-2.13%) | 251,125 |
11 Jun 2004 | MYR | 0.3771 | 0.3886 | 0.3771 | 0.3853 | 0.3853 | 0.0 (0.0%) | 147,000 |
10 Jun 2004 | MYR | 0.3788 | 0.3886 | 0.3788 | 0.3853 | 0.3853 | +0.006 (+1.72%) | 205,187 |
9 Jun 2004 | MYR | 0.3788 | 0.3788 | 0.3788 | 0.3788 | 0.3788 | +0.003 (+0.88%) | 49,000 |
8 Jun 2004 | MYR | 0.3804 | 0.3804 | 0.3674 | 0.3755 | 0.3755 | -0.003 (-0.87%) | 238,875 |
7 Jun 2004 | MYR | 0.3755 | 0.3837 | 0.3755 | 0.3788 | 0.3788 | -0.003 (-0.84%) | 284,812 |
4 Jun 2004 | MYR | 0.382 | 0.382 | 0.369 | 0.382 | 0.382 | 0.0 (0.0%) | 208,250 |
3 Jun 2004 | MYR | 0.3918 | 0.3951 | 0.3755 | 0.382 | 0.382 | -0.01 (-2.50%) | 183,750 |
2 Jun 2004 | MYR | 0.3951 | 0.3951 | 0.3886 | 0.3918 | 0.3918 | -0.002 (-0.43%) | 306,250 |
1 Jun 2004 | MYR | 0.3984 | 0.3984 | 0.3886 | 0.3935 | 0.3935 | -0.005 (-1.23%) | 330,750 |