Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2004 | MYR | 0.3933 | 0.3967 | 0.39 | 0.3933 | 0.3933 | 0.0 (0.0%) | 5,901,000 |
17 Sep 2004 | MYR | 0.3933 | 0.3933 | 0.3833 | 0.3933 | 0.3933 | +0.013 (+3.50%) | 2,633,400 |
16 Sep 2004 | MYR | 0.38 | 0.3933 | 0.38 | 0.38 | 0.38 | -0.003 (-0.86%) | 3,448,200 |
15 Sep 2004 | MYR | 0.39 | 0.3933 | 0.3833 | 0.3833 | 0.3833 | -0.01 (-2.54%) | 1,850,400 |
14 Sep 2004 | MYR | 0.3933 | 0.4 | 0.39 | 0.3933 | 0.3933 | -0.003 (-0.86%) | 412,200 |
13 Sep 2004 | MYR | 0.3833 | 0.3967 | 0.3833 | 0.3967 | 0.3967 | +0.01 (+2.59%) | 629,400 |
10 Sep 2004 | MYR | 0.3833 | 0.3867 | 0.38 | 0.3867 | 0.3867 | +0.01 (+2.65%) | 108,300 |
9 Sep 2004 | MYR | 0.39 | 0.3933 | 0.3767 | 0.3767 | 0.3767 | -0.01 (-2.59%) | 1,917,000 |
8 Sep 2004 | MYR | 0.3833 | 0.3867 | 0.3833 | 0.3867 | 0.3867 | 0.0 (0.0%) | 340,800 |
7 Sep 2004 | MYR | 0.38 | 0.3867 | 0.38 | 0.3867 | 0.3867 | 0.0 (0.0%) | 186,300 |
6 Sep 2004 | MYR | 0.3833 | 0.3867 | 0.3833 | 0.3867 | 0.3867 | -0.003 (-0.85%) | 93,600 |
3 Sep 2004 | MYR | 0.3833 | 0.39 | 0.3833 | 0.39 | 0.39 | 0.0 (0.0%) | 115,500 |
2 Sep 2004 | MYR | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.007 (+1.75%) | 493,200 |
1 Sep 2004 | MYR | 0.38 | 0.3833 | 0.38 | 0.3833 | 0.3833 | 0.0 (0.0%) | 393,600 |
31 Aug 2004 | MYR | 0.3833 | 0.3833 | 0.3833 | 0.3833 | 0.3833 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.3833 | 0.3867 | 0.3833 | 0.3833 | 0.3833 | 0.0 (0.0%) | 303,900 |
27 Aug 2004 | MYR | 0.38 | 0.3833 | 0.38 | 0.3833 | 0.3833 | 0.0 (0.0%) | 226,200 |
26 Aug 2004 | MYR | 0.38 | 0.3833 | 0.38 | 0.3833 | 0.3833 | +0.003 (+0.87%) | 85,200 |
25 Aug 2004 | MYR | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.003 (+0.88%) | 143,400 |
24 Aug 2004 | MYR | 0.37 | 0.3767 | 0.37 | 0.3767 | 0.3767 | +0.007 (+1.81%) | 359,700 |
23 Aug 2004 | MYR | 0.3767 | 0.3767 | 0.3667 | 0.37 | 0.37 | -0.01 (-2.63%) | 642,600 |
20 Aug 2004 | MYR | 0.3733 | 0.38 | 0.3633 | 0.38 | 0.38 | +0.003 (+0.88%) | 676,500 |
19 Aug 2004 | MYR | 0.3667 | 0.38 | 0.3667 | 0.3767 | 0.3767 | +0.01 (+2.73%) | 636,600 |
18 Aug 2004 | MYR | 0.3733 | 0.3733 | 0.3667 | 0.3667 | 0.3667 | -0.01 (-2.65%) | 208,200 |
17 Aug 2004 | MYR | 0.3767 | 0.3767 | 0.3733 | 0.3767 | 0.3767 | 0.0 (0.0%) | 153,300 |
16 Aug 2004 | MYR | 0.3733 | 0.3767 | 0.37 | 0.3767 | 0.3767 | -0.01 (-2.59%) | 423,900 |
13 Aug 2004 | MYR | 0.38 | 0.3867 | 0.3733 | 0.3867 | 0.3867 | +0.003 (+0.89%) | 370,200 |
12 Aug 2004 | MYR | 0.3833 | 0.39 | 0.3767 | 0.3833 | 0.3833 | -0.007 (-1.72%) | 329,100 |
11 Aug 2004 | MYR | 0.39 | 0.39 | 0.3867 | 0.39 | 0.39 | -0.007 (-1.69%) | 165,900 |
10 Aug 2004 | MYR | 0.3867 | 0.3967 | 0.3867 | 0.3967 | 0.3967 | +0.01 (+2.59%) | 495,600 |