Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2004 | MYR | 1.3842 | 1.5399 | 1.3842 | 1.5313 | 1.5313 | 0.0 (0.0%) | 26,008 |
20 Jul 2004 | MYR | 1.5486 | 1.5486 | 1.514 | 1.5313 | 1.5313 | -0.017 (-1.12%) | 37,220 |
19 Jul 2004 | MYR | 1.5572 | 1.5572 | 1.5226 | 1.5486 | 1.5486 | 0.0 (0.0%) | 2,543 |
16 Jul 2004 | MYR | 1.6437 | 1.6437 | 1.5313 | 1.5486 | 1.5486 | +0.017 (+1.13%) | 5,086 |
15 Jul 2004 | MYR | 1.5313 | 1.5313 | 1.5313 | 1.5313 | 1.5313 | -0.009 (-0.56%) | 1,155 |
14 Jul 2004 | MYR | 1.5053 | 1.5399 | 1.5053 | 1.5399 | 1.5399 | 0.0 (0.0%) | 12,483 |
13 Jul 2004 | MYR | 1.5399 | 1.5399 | 1.4967 | 1.5399 | 1.5399 | 0.0 (0.0%) | 19,419 |
12 Jul 2004 | MYR | 1.5226 | 1.5399 | 1.514 | 1.5399 | 1.5399 | 0.0 (0.0%) | 27,741 |
9 Jul 2004 | MYR | 1.514 | 1.5399 | 1.514 | 1.5399 | 1.5399 | 0.0 (0.0%) | 19,766 |
8 Jul 2004 | MYR | 1.5399 | 1.5399 | 1.514 | 1.5399 | 1.5399 | 0.0 (0.0%) | 54,674 |
7 Jul 2004 | MYR | 1.514 | 1.5399 | 1.514 | 1.5399 | 1.5399 | +0.026 (+1.71%) | 80,913 |
6 Jul 2004 | MYR | 1.5572 | 1.5572 | 1.514 | 1.514 | 1.514 | -0.043 (-2.77%) | 87,849 |
5 Jul 2004 | MYR | 1.5313 | 1.5572 | 1.5226 | 1.5572 | 1.5572 | +0.035 (+2.27%) | 33,752 |
2 Jul 2004 | MYR | 1.4361 | 1.5226 | 1.4015 | 1.5226 | 1.5226 | +0.095 (+6.67%) | 32,943 |
1 Jul 2004 | MYR | 1.4534 | 1.4534 | 1.4101 | 1.4274 | 1.4274 | 0.0 (0.0%) | 23,811 |
30 Jun 2004 | MYR | 1.4101 | 1.4274 | 1.3842 | 1.4274 | 1.4274 | 0.0 (0.0%) | 44,271 |
29 Jun 2004 | MYR | 1.4447 | 1.4447 | 1.4188 | 1.4274 | 1.4274 | -0.026 (-1.79%) | 10,634 |
28 Jun 2004 | MYR | 1.4447 | 1.4534 | 1.4447 | 1.4534 | 1.4534 | -0.009 (-0.60%) | 11,674 |
25 Jun 2004 | MYR | 1.4621 | 1.4707 | 1.4534 | 1.4621 | 1.4621 | -0.009 (-0.58%) | 33,868 |
24 Jun 2004 | MYR | 1.4707 | 1.4707 | 1.4534 | 1.4707 | 1.4707 | 0.0 (0.0%) | 23,349 |
23 Jun 2004 | MYR | 1.4794 | 1.4794 | 1.4621 | 1.4707 | 1.4707 | -0.043 (-2.86%) | 17,338 |
22 Jun 2004 | MYR | 1.488 | 1.514 | 1.4534 | 1.514 | 1.514 | -0.017 (-1.13%) | 84,959 |
21 Jun 2004 | MYR | 1.488 | 1.5313 | 1.488 | 1.5313 | 1.5313 | 0.0 (0.0%) | 8,322 |
18 Jun 2004 | MYR | 1.5313 | 1.5313 | 1.4967 | 1.5313 | 1.5313 | -0.009 (-0.56%) | 25,776 |
17 Jun 2004 | MYR | 1.5226 | 1.5399 | 1.5226 | 1.5399 | 1.5399 | +0.009 (+0.56%) | 33,521 |
16 Jun 2004 | MYR | 1.488 | 1.5313 | 1.488 | 1.5313 | 1.5313 | +0.026 (+1.73%) | 25,430 |
15 Jun 2004 | MYR | 1.5053 | 1.5399 | 1.4794 | 1.5053 | 1.5053 | -0.035 (-2.25%) | 33,059 |
14 Jun 2004 | MYR | 1.5313 | 1.5399 | 1.5313 | 1.5399 | 1.5399 | 0.0 (0.0%) | 6,935 |
11 Jun 2004 | MYR | 1.5313 | 1.5399 | 1.5313 | 1.5399 | 1.5399 | 0.0 (0.0%) | 3,698 |
10 Jun 2004 | MYR | 1.514 | 1.5399 | 1.514 | 1.5399 | 1.5399 | 0.0 (0.0%) | 1,271 |