Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2004 | MYR | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 218,000 |
12 Aug 2004 | MYR | 0.44 | 0.445 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 575,400 |
11 Aug 2004 | MYR | 0.45 | 0.45 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 434,500 |
10 Aug 2004 | MYR | 0.435 | 0.45 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 1,012,800 |
9 Aug 2004 | MYR | 0.445 | 0.45 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 588,000 |
6 Aug 2004 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 360,000 |
5 Aug 2004 | MYR | 0.46 | 0.46 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 432,000 |
4 Aug 2004 | MYR | 0.46 | 0.465 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 1,634,500 |
3 Aug 2004 | MYR | 0.47 | 0.485 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 1,351,000 |
2 Aug 2004 | MYR | 0.485 | 0.485 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 1,006,000 |
30 Jul 2004 | MYR | 0.49 | 0.495 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 594,700 |
29 Jul 2004 | MYR | 0.5 | 0.515 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 9,302,100 |
28 Jul 2004 | MYR | 0.49 | 0.515 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 6,038,800 |
27 Jul 2004 | MYR | 0.49 | 0.495 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 709,100 |
26 Jul 2004 | MYR | 0.52 | 0.52 | 0.495 | 0.5 | 0.5 | -0.025 (-4.76%) | 1,736,300 |
23 Jul 2004 | MYR | 0.49 | 0.555 | 0.49 | 0.525 | 0.525 | +0.04 (+8.25%) | 13,523,400 |
22 Jul 2004 | MYR | 0.48 | 0.505 | 0.475 | 0.485 | 0.485 | +0.01 (+2.11%) | 547,300 |
21 Jul 2004 | MYR | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 87,000 |
20 Jul 2004 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 40,100 |
19 Jul 2004 | MYR | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 44,400 |
16 Jul 2004 | MYR | 0.475 | 0.48 | 0.475 | 0.475 | 0.475 | +0.005 (+1.06%) | 70,100 |
15 Jul 2004 | MYR | 0.485 | 0.485 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 106,500 |
14 Jul 2004 | MYR | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 119,000 |
13 Jul 2004 | MYR | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 155,900 |
12 Jul 2004 | MYR | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 143,000 |
9 Jul 2004 | MYR | 0.49 | 0.5 | 0.485 | 0.5 | 0.5 | +0.005 (+1.01%) | 102,300 |
8 Jul 2004 | MYR | 0.5 | 0.505 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 338,700 |
7 Jul 2004 | MYR | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 744,000 |
6 Jul 2004 | MYR | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 558,100 |
5 Jul 2004 | MYR | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | +0.02 (+4.08%) | 224,700 |