Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2004 | MYR | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 2,000 |
27 Sep 2004 | MYR | 2.46 | 2.49 | 2.46 | 2.49 | 2.49 | +0.08 (+3.32%) | 2,500 |
24 Sep 2004 | MYR | 2.5 | 2.5 | 2.41 | 2.41 | 2.41 | -0.05 (-2.03%) | 0 |
23 Sep 2004 | MYR | 2.47 | 2.47 | 2.46 | 2.46 | 2.46 | -0.01 (-0.40%) | 12,000 |
22 Sep 2004 | MYR | 2.6 | 2.6 | 2.47 | 2.47 | 2.47 | +0.01 (+0.41%) | 0 |
21 Sep 2004 | MYR | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 2,000 |
20 Sep 2004 | MYR | 2.47 | 2.47 | 2.46 | 2.46 | 2.46 | -0.02 (-0.81%) | 4,000 |
17 Sep 2004 | MYR | 2.58 | 2.58 | 2.48 | 2.48 | 2.48 | +0.02 (+0.81%) | 0 |
16 Sep 2004 | MYR | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 2,000 |
15 Sep 2004 | MYR | 2.57 | 2.57 | 2.46 | 2.46 | 2.46 | -0.02 (-0.81%) | 0 |
14 Sep 2004 | MYR | 2.59 | 2.59 | 2.48 | 2.48 | 2.48 | +0.02 (+0.81%) | 0 |
13 Sep 2004 | MYR | 2.59 | 2.59 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 0 |
10 Sep 2004 | MYR | 2.47 | 2.47 | 2.46 | 2.46 | 2.46 | -0.04 (-1.60%) | 3,000 |
9 Sep 2004 | MYR | 2.57 | 2.57 | 2.5 | 2.5 | 2.5 | -0.07 (-2.72%) | 6,000 |
8 Sep 2004 | MYR | 2.59 | 2.59 | 2.57 | 2.57 | 2.57 | -0.03 (-1.15%) | 21,000 |
7 Sep 2004 | MYR | 2.66 | 2.66 | 2.59 | 2.6 | 2.6 | 0.0 (0.0%) | 72,300 |
6 Sep 2004 | MYR | 2.69 | 2.69 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 0 |
3 Sep 2004 | MYR | 2.69 | 2.69 | 2.6 | 2.6 | 2.6 | +0.01 (+0.39%) | 0 |
2 Sep 2004 | MYR | 2.6 | 2.6 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 8,000 |
1 Sep 2004 | MYR | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 2,000 |
31 Aug 2004 | MYR | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 2.66 | 2.66 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 0 |
27 Aug 2004 | MYR | 2.65 | 2.65 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 0 |
26 Aug 2004 | MYR | 2.66 | 2.66 | 2.59 | 2.59 | 2.59 | -0.07 (-2.63%) | 0 |
25 Aug 2004 | MYR | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | +0.06 (+2.31%) | 1,000 |
24 Aug 2004 | MYR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | +0.01 (+0.39%) | 1,000 |
23 Aug 2004 | MYR | 2.65 | 2.65 | 2.59 | 2.59 | 2.59 | 0.0 (0.0%) | 0 |
20 Aug 2004 | MYR | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -0.11 (-4.07%) | 1,000 |
19 Aug 2004 | MYR | 2.65 | 2.7 | 2.65 | 2.7 | 2.7 | +0.1 (+3.85%) | 3,000 |
18 Aug 2004 | MYR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | +0.01 (+0.39%) | 2,000 |