Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2004 | MYR | 0.4633 | 0.4733 | 0.4633 | 0.4733 | 0.4733 | +0.01 (+2.16%) | 66,000 |
7 Sep 2004 | MYR | 0.4667 | 0.4667 | 0.4633 | 0.4633 | 0.4633 | -0.007 (-1.43%) | 113,700 |
6 Sep 2004 | MYR | 0.4733 | 0.4733 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 21,000 |
3 Sep 2004 | MYR | 0.4833 | 0.4833 | 0.4767 | 0.48 | 0.48 | +0.007 (+1.42%) | 12,000 |
2 Sep 2004 | MYR | 0.48 | 0.48 | 0.4733 | 0.4733 | 0.4733 | -0.02 (-4.05%) | 0 |
1 Sep 2004 | MYR | 0.4667 | 0.4933 | 0.4667 | 0.4933 | 0.4933 | +0.027 (+5.70%) | 54,600 |
31 Aug 2004 | MYR | 0.4667 | 0.4667 | 0.4667 | 0.4667 | 0.4667 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.47 | 0.47 | 0.4667 | 0.4667 | 0.4667 | 0.0 (0.0%) | 87,000 |
27 Aug 2004 | MYR | 0.4733 | 0.4733 | 0.4633 | 0.4667 | 0.4667 | -0.003 (-0.70%) | 264,000 |
26 Aug 2004 | MYR | 0.4767 | 0.4767 | 0.47 | 0.47 | 0.47 | -0.007 (-1.41%) | 105,000 |
25 Aug 2004 | MYR | 0.4767 | 0.4767 | 0.4767 | 0.4767 | 0.4767 | 0.0 (0.0%) | 12,000 |
24 Aug 2004 | MYR | 0.49 | 0.49 | 0.4767 | 0.4767 | 0.4767 | 0.0 (0.0%) | 0 |
23 Aug 2004 | MYR | 0.48 | 0.48 | 0.4767 | 0.4767 | 0.4767 | 0.0 (0.0%) | 15,000 |
20 Aug 2004 | MYR | 0.48 | 0.48 | 0.4767 | 0.4767 | 0.4767 | -0.007 (-1.37%) | 66,000 |
19 Aug 2004 | MYR | 0.4767 | 0.4833 | 0.4767 | 0.4833 | 0.4833 | +0.007 (+1.38%) | 238,500 |
18 Aug 2004 | MYR | 0.4767 | 0.48 | 0.4767 | 0.4767 | 0.4767 | 0.0 (0.0%) | 36,000 |
17 Aug 2004 | MYR | 0.48 | 0.48 | 0.4767 | 0.4767 | 0.4767 | -0.003 (-0.69%) | 73,500 |
16 Aug 2004 | MYR | 0.4833 | 0.4833 | 0.4767 | 0.48 | 0.48 | -0.007 (-1.38%) | 69,600 |
13 Aug 2004 | MYR | 0.4867 | 0.4867 | 0.4833 | 0.4867 | 0.4867 | -0.007 (-1.34%) | 61,500 |
12 Aug 2004 | MYR | 0.49 | 0.4933 | 0.49 | 0.4933 | 0.4933 | -0.027 (-5.13%) | 16,800 |
11 Aug 2004 | MYR | 0.5233 | 0.5233 | 0.5167 | 0.52 | 0.52 | 0.0 (0.0%) | 236,700 |
10 Aug 2004 | MYR | 0.5233 | 0.5233 | 0.52 | 0.52 | 0.52 | -0.003 (-0.63%) | 60,000 |
9 Aug 2004 | MYR | 0.52 | 0.5267 | 0.52 | 0.5233 | 0.5233 | 0.0 (0.0%) | 84,000 |
6 Aug 2004 | MYR | 0.53 | 0.53 | 0.5233 | 0.5233 | 0.5233 | -0.007 (-1.26%) | 33,000 |
5 Aug 2004 | MYR | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 36,000 |
4 Aug 2004 | MYR | 0.53 | 0.5333 | 0.52 | 0.52 | 0.52 | -0.013 (-2.49%) | 60,000 |
3 Aug 2004 | MYR | 0.53 | 0.54 | 0.5267 | 0.5333 | 0.5333 | +0.01 (+1.91%) | 372,000 |
2 Aug 2004 | MYR | 0.5333 | 0.5333 | 0.5233 | 0.5233 | 0.5233 | -0.007 (-1.26%) | 118,500 |
30 Jul 2004 | MYR | 0.5467 | 0.5567 | 0.5267 | 0.53 | 0.53 | 0.0 (0.0%) | 176,700 |
29 Jul 2004 | MYR | 0.5367 | 0.5367 | 0.5267 | 0.53 | 0.53 | -0.017 (-3.05%) | 187,500 |