Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2004 | MYR | 0.5884 | 0.5884 | 0.5287 | 0.5287 | 0.5287 | -0.064 (-10.78%) | 0 |
23 Aug 2004 | MYR | 0.5926 | 0.5926 | 0.5926 | 0.5926 | 0.5926 | +0.068 (+13.01%) | 4,690 |
20 Aug 2004 | MYR | 0.5926 | 0.5926 | 0.5244 | 0.5244 | 0.5244 | -0.013 (-2.38%) | 0 |
19 Aug 2004 | MYR | 0.5969 | 0.5969 | 0.5372 | 0.5372 | 0.5372 | 0.0 (0.0%) | 0 |
18 Aug 2004 | MYR | 0.5713 | 0.5713 | 0.5372 | 0.5372 | 0.5372 | -0.055 (-9.35%) | 0 |
17 Aug 2004 | MYR | 0.5543 | 0.5926 | 0.5543 | 0.5926 | 0.5926 | +0.047 (+8.59%) | 4,690 |
16 Aug 2004 | MYR | 0.5116 | 0.5543 | 0.5116 | 0.5457 | 0.5457 | -0.009 (-1.55%) | 10,554 |
13 Aug 2004 | MYR | 0.5543 | 0.5543 | 0.5543 | 0.5543 | 0.5543 | -0.043 (-7.14%) | 7,153 |
12 Aug 2004 | MYR | 0.5969 | 0.5969 | 0.5969 | 0.5969 | 0.5969 | -0.021 (-3.45%) | 2,345 |
11 Aug 2004 | MYR | 0.6182 | 0.6182 | 0.6182 | 0.6182 | 0.6182 | +0.064 (+11.53%) | 3,518 |
10 Aug 2004 | MYR | 0.5969 | 0.5969 | 0.5543 | 0.5543 | 0.5543 | -0.009 (-1.51%) | 0 |
9 Aug 2004 | MYR | 0.5969 | 0.5969 | 0.5628 | 0.5628 | 0.5628 | -0.043 (-7.04%) | 0 |
6 Aug 2004 | MYR | 0.6012 | 0.6054 | 0.6012 | 0.6054 | 0.6054 | +0.017 (+2.89%) | 5,980 |
5 Aug 2004 | MYR | 0.6225 | 0.6225 | 0.5884 | 0.5884 | 0.5884 | -0.004 (-0.71%) | 7,036 |
4 Aug 2004 | MYR | 0.5926 | 0.5926 | 0.5926 | 0.5926 | 0.5926 | +0.025 (+4.50%) | 3,518 |
3 Aug 2004 | MYR | 0.5884 | 0.5884 | 0.5671 | 0.5671 | 0.5671 | -0.025 (-4.30%) | 6,919 |
2 Aug 2004 | MYR | 0.5799 | 0.5926 | 0.5713 | 0.5926 | 0.5926 | -0.034 (-5.46%) | 5,980 |
30 Jul 2004 | MYR | 0.6268 | 0.6268 | 0.6268 | 0.6268 | 0.6268 | +0.047 (+8.09%) | 3,518 |
29 Jul 2004 | MYR | 0.6225 | 0.6225 | 0.5799 | 0.5799 | 0.5799 | -0.021 (-3.54%) | 14,072 |
28 Jul 2004 | MYR | 0.614 | 0.614 | 0.6012 | 0.6012 | 0.6012 | +0.03 (+5.23%) | 5,863 |
27 Jul 2004 | MYR | 0.5713 | 0.5713 | 0.5713 | 0.5713 | 0.5713 | -0.013 (-2.19%) | 3,518 |
26 Jul 2004 | MYR | 0.6268 | 0.6268 | 0.5841 | 0.5841 | 0.5841 | -0.013 (-2.14%) | 4,690 |
23 Jul 2004 | MYR | 0.6182 | 0.6182 | 0.5969 | 0.5969 | 0.5969 | 0.0 (0.0%) | 9,381 |
22 Jul 2004 | MYR | 0.5884 | 0.5969 | 0.5884 | 0.5969 | 0.5969 | +0.009 (+1.44%) | 8,209 |
21 Jul 2004 | MYR | 0.5969 | 0.5969 | 0.5884 | 0.5884 | 0.5884 | +0.009 (+1.47%) | 24,627 |
20 Jul 2004 | MYR | 0.6225 | 0.6225 | 0.5799 | 0.5799 | 0.5799 | -0.047 (-7.48%) | 5,863 |
19 Jul 2004 | MYR | 0.6268 | 0.6268 | 0.6268 | 0.6268 | 0.6268 | +0.013 (+2.08%) | 3,518 |
16 Jul 2004 | MYR | 0.614 | 0.614 | 0.5969 | 0.614 | 0.614 | 0.0 (0.0%) | 7,036 |
15 Jul 2004 | MYR | 0.5969 | 0.614 | 0.5969 | 0.614 | 0.614 | +0.021 (+3.61%) | 15,245 |
14 Jul 2004 | MYR | 0.614 | 0.6268 | 0.5926 | 0.5926 | 0.5926 | +0.004 (+0.71%) | 21,108 |