Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2004 | MYR | 0.395 | 0.4 | 0.38 | 0.4 | 0.4 | +0.005 (+1.27%) | 65,000 |
3 Sep 2004 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 117,300 |
2 Sep 2004 | MYR | 0.385 | 0.4 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 74,000 |
1 Sep 2004 | MYR | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 28,000 |
31 Aug 2004 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 57,000 |
27 Aug 2004 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 126,100 |
26 Aug 2004 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 416,800 |
25 Aug 2004 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 72,600 |
24 Aug 2004 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 95,700 |
23 Aug 2004 | MYR | 0.395 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 1,050,000 |
20 Aug 2004 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 1,083,000 |
19 Aug 2004 | MYR | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.015 (+3.90%) | 9,000 |
18 Aug 2004 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 29,000 |
17 Aug 2004 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 23,400 |
16 Aug 2004 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 53,600 |
13 Aug 2004 | MYR | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 28,100 |
12 Aug 2004 | MYR | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 48,300 |
11 Aug 2004 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 51,000 |
10 Aug 2004 | MYR | 0.38 | 0.4 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 80,100 |
9 Aug 2004 | MYR | 0.38 | 0.4 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 47,000 |
6 Aug 2004 | MYR | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,106,000 |
5 Aug 2004 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 85,500 |
4 Aug 2004 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 84,900 |
3 Aug 2004 | MYR | 0.405 | 0.41 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 69,100 |
2 Aug 2004 | MYR | 0.405 | 0.41 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 35,200 |
30 Jul 2004 | MYR | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 39,100 |
29 Jul 2004 | MYR | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 53,100 |
28 Jul 2004 | MYR | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 64,000 |
27 Jul 2004 | MYR | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 49,000 |