Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2004 | MYR | 0.2125 | 0.215 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 72,000 |
16 Sep 2004 | MYR | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 95,000 |
15 Sep 2004 | MYR | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.005 (-2.22%) | 13,000 |
14 Sep 2004 | MYR | 0.2275 | 0.235 | 0.2125 | 0.225 | 0.225 | +0.005 (+2.27%) | 53,000 |
13 Sep 2004 | MYR | 0.21 | 0.225 | 0.21 | 0.22 | 0.22 | +0.013 (+6.02%) | 41,200 |
10 Sep 2004 | MYR | 0.22 | 0.22 | 0.2075 | 0.2075 | 0.2075 | +0.01 (+5.06%) | 0 |
9 Sep 2004 | MYR | 0.225 | 0.225 | 0.1975 | 0.1975 | 0.1975 | -0.035 (-15.05%) | 0 |
8 Sep 2004 | MYR | 0.2375 | 0.2375 | 0.215 | 0.2325 | 0.2325 | -0.007 (-3.12%) | 39,800 |
7 Sep 2004 | MYR | 0.2125 | 0.24 | 0.2125 | 0.24 | 0.24 | +0.025 (+11.63%) | 74,600 |
6 Sep 2004 | MYR | 0.2375 | 0.2375 | 0.215 | 0.215 | 0.215 | -0.035 (-14.00%) | 0 |
3 Sep 2004 | MYR | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | -0.01 (-3.85%) | 4,400 |
2 Sep 2004 | MYR | 0.2125 | 0.26 | 0.21 | 0.26 | 0.26 | +0.048 (+22.35%) | 189,000 |
1 Sep 2004 | MYR | 0.22 | 0.22 | 0.21 | 0.2125 | 0.2125 | -0.003 (-1.16%) | 103,200 |
31 Aug 2004 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.2125 | 0.215 | 0.2125 | 0.215 | 0.215 | -0.005 (-2.27%) | 30,000 |
27 Aug 2004 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.003 (+1.15%) | 24,600 |
26 Aug 2004 | MYR | 0.215 | 0.2175 | 0.2125 | 0.2175 | 0.2175 | -0.003 (-1.14%) | 29,800 |
25 Aug 2004 | MYR | 0.2175 | 0.22 | 0.205 | 0.22 | 0.22 | -0.003 (-1.12%) | 36,000 |
24 Aug 2004 | MYR | 0.215 | 0.2225 | 0.205 | 0.2225 | 0.2225 | +0.007 (+3.49%) | 18,600 |
23 Aug 2004 | MYR | 0.2225 | 0.2225 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
20 Aug 2004 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.007 (-3.37%) | 0 |
19 Aug 2004 | MYR | 0.2175 | 0.2225 | 0.2175 | 0.2225 | 0.2225 | 0.0 (0.0%) | 12,200 |
18 Aug 2004 | MYR | 0.2225 | 0.2225 | 0.2225 | 0.2225 | 0.2225 | -0.003 (-1.11%) | 7,800 |
17 Aug 2004 | MYR | 0.225 | 0.225 | 0.21 | 0.225 | 0.225 | 0.0 (0.0%) | 4,200 |
16 Aug 2004 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 2,200 |
13 Aug 2004 | MYR | 0.2175 | 0.23 | 0.2175 | 0.23 | 0.23 | +0.015 (+6.98%) | 230,200 |
12 Aug 2004 | MYR | 0.2125 | 0.215 | 0.2 | 0.215 | 0.215 | -0.003 (-1.15%) | 122,000 |
11 Aug 2004 | MYR | 0.2175 | 0.22 | 0.215 | 0.2175 | 0.2175 | -0.003 (-1.14%) | 424,600 |
10 Aug 2004 | MYR | 0.215 | 0.22 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 71,000 |
9 Aug 2004 | MYR | 0.225 | 0.225 | 0.215 | 0.215 | 0.215 | -0.015 (-6.52%) | 34,000 |