Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
2 Jul 2004 | MYR | 0.485 | 0.495 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 120,500 |
1 Jul 2004 | MYR | 0.485 | 0.49 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 80,000 |
30 Jun 2004 | MYR | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 43,000 |
29 Jun 2004 | MYR | 0.49 | 0.495 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 201,000 |
28 Jun 2004 | MYR | 0.49 | 0.495 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 65,500 |
25 Jun 2004 | MYR | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 61,700 |
24 Jun 2004 | MYR | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 155,800 |
23 Jun 2004 | MYR | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | +0.015 (+3.13%) | 293,000 |
22 Jun 2004 | MYR | 0.48 | 0.495 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 148,000 |
21 Jun 2004 | MYR | 0.5 | 0.5 | 0.485 | 0.495 | 0.495 | -0.01 (-1.98%) | 82,500 |
18 Jun 2004 | MYR | 0.5 | 0.51 | 0.495 | 0.505 | 0.505 | 0.0 (0.0%) | 39,400 |
17 Jun 2004 | MYR | 0.51 | 0.515 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 70,100 |
16 Jun 2004 | MYR | 0.5 | 0.545 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 425,000 |
15 Jun 2004 | MYR | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | +0.04 (+8.33%) | 70,300 |
14 Jun 2004 | MYR | 0.49 | 0.495 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 62,000 |
11 Jun 2004 | MYR | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | +0.01 (+2.06%) | 58,000 |
10 Jun 2004 | MYR | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 16,000 |
9 Jun 2004 | MYR | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 92,000 |
8 Jun 2004 | MYR | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 72,000 |
7 Jun 2004 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 45,600 |
4 Jun 2004 | MYR | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 55,500 |
3 Jun 2004 | MYR | 0.5 | 0.505 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 182,400 |
2 Jun 2004 | MYR | 0.505 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 75,300 |
1 Jun 2004 | MYR | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.015 (-2.86%) | 73,500 |