Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2004 | MYR | 0.2485 | 0.2485 | 0.2433 | 0.2433 | 0.2433 | -0.007 (-2.80%) | 189,142 |
7 Jul 2004 | MYR | 0.2503 | 0.2503 | 0.2485 | 0.2503 | 0.2503 | 0.0 (0.0%) | 137,142 |
6 Jul 2004 | MYR | 0.245 | 0.2503 | 0.245 | 0.2503 | 0.2503 | +0.011 (+4.38%) | 182,857 |
5 Jul 2004 | MYR | 0.2398 | 0.2398 | 0.2398 | 0.2398 | 0.2398 | +0.002 (+0.76%) | 34,285 |
2 Jul 2004 | MYR | 0.238 | 0.238 | 0.2363 | 0.238 | 0.238 | 0.0 (0.0%) | 102,857 |
1 Jul 2004 | MYR | 0.238 | 0.238 | 0.238 | 0.238 | 0.238 | 0.0 (0.0%) | 11,428 |
30 Jun 2004 | MYR | 0.2398 | 0.2398 | 0.238 | 0.238 | 0.238 | -0.005 (-2.18%) | 45,714 |
29 Jun 2004 | MYR | 0.2433 | 0.2433 | 0.2433 | 0.2433 | 0.2433 | 0.0 (0.0%) | 45,714 |
28 Jun 2004 | MYR | 0.2415 | 0.2433 | 0.2415 | 0.2433 | 0.2433 | +0.004 (+1.46%) | 114,285 |
25 Jun 2004 | MYR | 0.2398 | 0.2398 | 0.2398 | 0.2398 | 0.2398 | +0.004 (+1.48%) | 5,714 |
24 Jun 2004 | MYR | 0.2363 | 0.238 | 0.2363 | 0.2363 | 0.2363 | -0.002 (-0.71%) | 154,857 |
23 Jun 2004 | MYR | 0.2363 | 0.238 | 0.2363 | 0.238 | 0.238 | +0.002 (+0.72%) | 68,571 |
22 Jun 2004 | MYR | 0.2398 | 0.2398 | 0.2363 | 0.2363 | 0.2363 | -0.007 (-2.88%) | 108,571 |
21 Jun 2004 | MYR | 0.245 | 0.245 | 0.2415 | 0.2433 | 0.2433 | -0.004 (-1.42%) | 61,714 |
18 Jun 2004 | MYR | 0.238 | 0.2468 | 0.238 | 0.2468 | 0.2468 | -0.002 (-0.68%) | 53,714 |
17 Jun 2004 | MYR | 0.245 | 0.2503 | 0.245 | 0.2485 | 0.2485 | +0.004 (+1.43%) | 122,857 |
16 Jun 2004 | MYR | 0.2415 | 0.245 | 0.2415 | 0.245 | 0.245 | +0.007 (+2.94%) | 45,714 |
15 Jun 2004 | MYR | 0.238 | 0.2398 | 0.238 | 0.238 | 0.238 | -0.002 (-0.75%) | 34,285 |
14 Jun 2004 | MYR | 0.2415 | 0.2415 | 0.2398 | 0.2398 | 0.2398 | -0.004 (-1.44%) | 159,999 |
11 Jun 2004 | MYR | 0.2415 | 0.245 | 0.2415 | 0.2433 | 0.2433 | +0.002 (+0.75%) | 85,714 |
10 Jun 2004 | MYR | 0.2363 | 0.2415 | 0.2363 | 0.2415 | 0.2415 | +0.005 (+2.20%) | 48,571 |
9 Jun 2004 | MYR | 0.2398 | 0.2398 | 0.2363 | 0.2363 | 0.2363 | -0.005 (-2.15%) | 548,571 |
8 Jun 2004 | MYR | 0.2415 | 0.2433 | 0.2415 | 0.2415 | 0.2415 | 0.0 (0.0%) | 325,714 |
7 Jun 2004 | MYR | 0.2398 | 0.2415 | 0.2398 | 0.2415 | 0.2415 | +0.002 (+0.71%) | 14,285 |
4 Jun 2004 | MYR | 0.2398 | 0.2415 | 0.2398 | 0.2398 | 0.2398 | 0.0 (0.0%) | 82,285 |
3 Jun 2004 | MYR | 0.2433 | 0.2433 | 0.2363 | 0.2398 | 0.2398 | -0.004 (-1.44%) | 437,142 |
2 Jun 2004 | MYR | 0.2433 | 0.2433 | 0.2415 | 0.2433 | 0.2433 | -0.002 (-0.69%) | 302,857 |
1 Jun 2004 | MYR | 0.2468 | 0.2485 | 0.245 | 0.245 | 0.245 | -0.005 (-2.12%) | 133,142 |
31 May 2004 | MYR | 0.245 | 0.2503 | 0.2433 | 0.2503 | 0.2503 | +0.004 (+1.42%) | 177,714 |
28 May 2004 | MYR | 0.2503 | 0.2503 | 0.245 | 0.2468 | 0.2468 | -0.004 (-1.40%) | 274,285 |