Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2004 | MYR | 0.3495 | 0.3763 | 0.3495 | 0.3667 | 0.3667 | +0.017 (+4.92%) | 210,403 |
4 Aug 2004 | MYR | 0.3783 | 0.3783 | 0.3495 | 0.3495 | 0.3495 | +0.004 (+1.13%) | 0 |
3 Aug 2004 | MYR | 0.3763 | 0.3763 | 0.3456 | 0.3456 | 0.3456 | -0.038 (-10%) | 0 |
2 Aug 2004 | MYR | 0.3475 | 0.384 | 0.3475 | 0.384 | 0.384 | +0.035 (+9.87%) | 94,264 |
30 Jul 2004 | MYR | 0.3802 | 0.3802 | 0.3495 | 0.3495 | 0.3495 | +0.004 (+1.13%) | 0 |
29 Jul 2004 | MYR | 0.3802 | 0.3802 | 0.3456 | 0.3456 | 0.3456 | +0.01 (+2.86%) | 0 |
28 Jul 2004 | MYR | 0.384 | 0.384 | 0.336 | 0.336 | 0.336 | -0.011 (-3.31%) | 0 |
27 Jul 2004 | MYR | 0.384 | 0.384 | 0.3475 | 0.3475 | 0.3475 | +0.002 (+0.55%) | 0 |
26 Jul 2004 | MYR | 0.3821 | 0.3821 | 0.3456 | 0.3456 | 0.3456 | -0.038 (-10%) | 0 |
23 Jul 2004 | MYR | 0.3552 | 0.384 | 0.3552 | 0.384 | 0.384 | +0.033 (+9.28%) | 8,332 |
22 Jul 2004 | MYR | 0.3821 | 0.3821 | 0.3514 | 0.3514 | 0.3514 | -0.002 (-0.54%) | 0 |
21 Jul 2004 | MYR | 0.384 | 0.384 | 0.3533 | 0.3533 | 0.3533 | -0.033 (-8.45%) | 0 |
20 Jul 2004 | MYR | 0.3648 | 0.3859 | 0.3648 | 0.3859 | 0.3859 | 0.0 (0.0%) | 83,327 |
19 Jul 2004 | MYR | 0.3648 | 0.3859 | 0.3648 | 0.3859 | 0.3859 | +0.04 (+11.66%) | 5,728 |
16 Jul 2004 | MYR | 0.384 | 0.384 | 0.3456 | 0.3456 | 0.3456 | 0.0 (0.0%) | 0 |
15 Jul 2004 | MYR | 0.384 | 0.384 | 0.3456 | 0.3456 | 0.3456 | +0.01 (+2.86%) | 0 |
14 Jul 2004 | MYR | 0.3859 | 0.3859 | 0.336 | 0.336 | 0.336 | -0.01 (-2.78%) | 0 |
13 Jul 2004 | MYR | 0.384 | 0.384 | 0.3456 | 0.3456 | 0.3456 | 0.0 (0.0%) | 0 |
12 Jul 2004 | MYR | 0.3802 | 0.3802 | 0.3456 | 0.3456 | 0.3456 | 0.0 (0.0%) | 0 |
9 Jul 2004 | MYR | 0.3859 | 0.3859 | 0.3456 | 0.3456 | 0.3456 | -0.01 (-2.70%) | 0 |
8 Jul 2004 | MYR | 0.3802 | 0.3802 | 0.3552 | 0.3552 | 0.3552 | -0.002 (-0.53%) | 0 |
7 Jul 2004 | MYR | 0.3821 | 0.3821 | 0.3571 | 0.3571 | 0.3571 | +0.002 (+0.53%) | 0 |
6 Jul 2004 | MYR | 0.384 | 0.384 | 0.3552 | 0.3552 | 0.3552 | +0.01 (+2.78%) | 0 |
5 Jul 2004 | MYR | 0.384 | 0.384 | 0.3456 | 0.3456 | 0.3456 | -0.044 (-11.34%) | 0 |
2 Jul 2004 | MYR | 0.3802 | 0.3917 | 0.3783 | 0.3898 | 0.3898 | +0.048 (+14.04%) | 257,275 |
1 Jul 2004 | MYR | 0.384 | 0.384 | 0.3418 | 0.3418 | 0.3418 | -0.004 (-1.10%) | 0 |
30 Jun 2004 | MYR | 0.3744 | 0.3744 | 0.3456 | 0.3456 | 0.3456 | -0.056 (-13.88%) | 0 |
29 Jun 2004 | MYR | 0.3821 | 0.4013 | 0.3821 | 0.4013 | 0.4013 | +0.061 (+18.06%) | 42,184 |
28 Jun 2004 | MYR | 0.384 | 0.384 | 0.3399 | 0.3399 | 0.3399 | -0.006 (-1.65%) | 0 |
25 Jun 2004 | MYR | 0.3802 | 0.3802 | 0.3456 | 0.3456 | 0.3456 | -0.04 (-10.44%) | 0 |