Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2004 | MYR | 7.05 | 7.15 | 7 | 7.15 | 7.15 | -0.15 (-2.05%) | 91,700 |
6 Aug 2004 | MYR | 7.3 | 7.35 | 7.2 | 7.3 | 7.3 | -0.05 (-0.68%) | 53,100 |
5 Aug 2004 | MYR | 7.25 | 7.35 | 7.15 | 7.35 | 7.35 | +0.05 (+0.68%) | 100,400 |
4 Aug 2004 | MYR | 7.2 | 7.3 | 7.05 | 7.3 | 7.3 | +0.1 (+1.39%) | 149,800 |
3 Aug 2004 | MYR | 7.2 | 7.25 | 7.15 | 7.2 | 7.2 | 0.0 (0.0%) | 92,200 |
2 Aug 2004 | MYR | 7.2 | 7.2 | 7.1 | 7.2 | 7.2 | 0.0 (0.0%) | 61,300 |
30 Jul 2004 | MYR | 7.1 | 7.2 | 7.05 | 7.2 | 7.2 | +0.1 (+1.41%) | 116,000 |
29 Jul 2004 | MYR | 7.15 | 7.2 | 7 | 7.1 | 7.1 | -0.05 (-0.70%) | 73,000 |
28 Jul 2004 | MYR | 7 | 7.15 | 6.85 | 7.15 | 7.15 | +0.15 (+2.14%) | 103,300 |
27 Jul 2004 | MYR | 6.85 | 7 | 6.85 | 7 | 7 | +0.05 (+0.72%) | 65,300 |
26 Jul 2004 | MYR | 7 | 7 | 6.9 | 6.95 | 6.95 | -0.05 (-0.71%) | 28,200 |
23 Jul 2004 | MYR | 7 | 7 | 6.9 | 7 | 7 | +0.05 (+0.72%) | 34,000 |
22 Jul 2004 | MYR | 7 | 7.05 | 6.95 | 6.95 | 6.95 | -0.05 (-0.71%) | 96,500 |
21 Jul 2004 | MYR | 7.1 | 7.1 | 7 | 7 | 7 | -0.1 (-1.41%) | 90,200 |
20 Jul 2004 | MYR | 6.95 | 7.15 | 6.9 | 7.1 | 7.1 | 0.0 (0.0%) | 130,900 |
19 Jul 2004 | MYR | 6.95 | 7.1 | 6.95 | 7.1 | 7.1 | +0.05 (+0.71%) | 34,400 |
16 Jul 2004 | MYR | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | +0.05 (+0.71%) | 28,400 |
15 Jul 2004 | MYR | 7 | 7.1 | 6.9 | 7 | 7 | -0.15 (-2.10%) | 28,500 |
14 Jul 2004 | MYR | 7.1 | 7.15 | 7 | 7.15 | 7.15 | -0.05 (-0.69%) | 23,700 |
13 Jul 2004 | MYR | 7.1 | 7.2 | 7.05 | 7.2 | 7.2 | 0.0 (0.0%) | 14,200 |
12 Jul 2004 | MYR | 7.1 | 7.2 | 7.1 | 7.2 | 7.2 | -0.1 (-1.37%) | 15,100 |
9 Jul 2004 | MYR | 7.2 | 7.3 | 7 | 7.3 | 7.3 | +0.1 (+1.39%) | 118,600 |
8 Jul 2004 | MYR | 7.15 | 7.35 | 7.15 | 7.2 | 7.2 | +0.05 (+0.70%) | 137,100 |
7 Jul 2004 | MYR | 7 | 7.15 | 6.95 | 7.15 | 7.15 | -0.05 (-0.69%) | 48,500 |
6 Jul 2004 | MYR | 7 | 7.2 | 6.95 | 7.2 | 7.2 | +0.25 (+3.60%) | 146,000 |
5 Jul 2004 | MYR | 7.1 | 7.15 | 6.9 | 6.95 | 6.95 | -0.25 (-3.47%) | 133,900 |
2 Jul 2004 | MYR | 7.15 | 7.25 | 7.05 | 7.2 | 7.2 | 0.0 (0.0%) | 120,000 |
1 Jul 2004 | MYR | 7.1 | 7.2 | 7.05 | 7.2 | 7.2 | +0.2 (+2.86%) | 82,800 |
30 Jun 2004 | MYR | 7.35 | 7.35 | 7 | 7 | 7 | -0.4 (-5.41%) | 80,300 |
29 Jun 2004 | MYR | 7.2 | 7.6 | 7.15 | 7.4 | 7.4 | +0.2 (+2.78%) | 323,100 |