Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2004 | MYR | 0.575 | 0.58 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 535,100 |
1 Sep 2004 | MYR | 0.57 | 0.575 | 0.57 | 0.575 | 0.575 | +0.01 (+1.77%) | 75,800 |
30 Aug 2004 | MYR | 0.55 | 0.565 | 0.54 | 0.565 | 0.565 | +0.005 (+0.89%) | 85,000 |
27 Aug 2004 | MYR | 0.55 | 0.565 | 0.545 | 0.56 | 0.56 | +0.005 (+0.90%) | 176,200 |
26 Aug 2004 | MYR | 0.55 | 0.555 | 0.55 | 0.555 | 0.555 | +0.005 (+0.91%) | 74,800 |
25 Aug 2004 | MYR | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 105,500 |
24 Aug 2004 | MYR | 0.545 | 0.55 | 0.54 | 0.55 | 0.55 | -0.005 (-0.90%) | 171,600 |
23 Aug 2004 | MYR | 0.55 | 0.555 | 0.53 | 0.555 | 0.555 | 0.0 (0.0%) | 82,000 |
20 Aug 2004 | MYR | 0.55 | 0.555 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 60,000 |
19 Aug 2004 | MYR | 0.555 | 0.56 | 0.545 | 0.555 | 0.555 | -0.005 (-0.89%) | 119,400 |
18 Aug 2004 | MYR | 0.555 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 18,500 |
17 Aug 2004 | MYR | 0.56 | 0.565 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 37,000 |
16 Aug 2004 | MYR | 0.565 | 0.565 | 0.555 | 0.56 | 0.56 | -0.01 (-1.75%) | 28,200 |
13 Aug 2004 | MYR | 0.56 | 0.57 | 0.545 | 0.57 | 0.57 | 0.0 (0.0%) | 157,300 |
12 Aug 2004 | MYR | 0.565 | 0.57 | 0.56 | 0.57 | 0.57 | -0.005 (-0.87%) | 126,200 |
11 Aug 2004 | MYR | 0.575 | 0.575 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 125,900 |
10 Aug 2004 | MYR | 0.57 | 0.58 | 0.57 | 0.575 | 0.575 | -0.005 (-0.86%) | 62,100 |
9 Aug 2004 | MYR | 0.585 | 0.585 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 199,000 |
6 Aug 2004 | MYR | 0.605 | 0.605 | 0.59 | 0.59 | 0.59 | -0.015 (-2.48%) | 2,391,000 |
5 Aug 2004 | MYR | 0.6 | 0.605 | 0.595 | 0.605 | 0.605 | 0.0 (0.0%) | 1,231,000 |
4 Aug 2004 | MYR | 0.595 | 0.605 | 0.59 | 0.605 | 0.605 | +0.01 (+1.68%) | 464,300 |
3 Aug 2004 | MYR | 0.595 | 0.6 | 0.595 | 0.595 | 0.595 | 0.0 (0.0%) | 453,200 |
2 Aug 2004 | MYR | 0.59 | 0.605 | 0.585 | 0.595 | 0.595 | +0.005 (+0.85%) | 384,600 |
30 Jul 2004 | MYR | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 382,700 |
29 Jul 2004 | MYR | 0.6 | 0.605 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 737,300 |
28 Jul 2004 | MYR | 0.6 | 0.615 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 1,413,100 |
27 Jul 2004 | MYR | 0.595 | 0.605 | 0.595 | 0.6 | 0.6 | +0.01 (+1.69%) | 1,458,400 |
26 Jul 2004 | MYR | 0.58 | 0.595 | 0.575 | 0.59 | 0.59 | +0.005 (+0.85%) | 188,000 |
23 Jul 2004 | MYR | 0.575 | 0.585 | 0.57 | 0.585 | 0.585 | +0.015 (+2.63%) | 73,000 |
22 Jul 2004 | MYR | 0.57 | 0.575 | 0.565 | 0.57 | 0.57 | -0.005 (-0.87%) | 231,500 |