Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2004 | MYR | 0.615 | 0.615 | 0.61 | 0.615 | 0.615 | +0.005 (+0.82%) | 60,000 |
21 Sep 2004 | MYR | 0.61 | 0.615 | 0.605 | 0.61 | 0.61 | -0.005 (-0.81%) | 34,400 |
20 Sep 2004 | MYR | 0.605 | 0.615 | 0.6 | 0.615 | 0.615 | +0.015 (+2.50%) | 92,000 |
17 Sep 2004 | MYR | 0.605 | 0.605 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 34,000 |
16 Sep 2004 | MYR | 0.605 | 0.605 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 62,000 |
15 Sep 2004 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 44,000 |
14 Sep 2004 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 20,000 |
13 Sep 2004 | MYR | 0.605 | 0.605 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 34,000 |
10 Sep 2004 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 16,000 |
9 Sep 2004 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 20,000 |
8 Sep 2004 | MYR | 0.605 | 0.61 | 0.605 | 0.61 | 0.61 | -0.005 (-0.81%) | 32,000 |
7 Sep 2004 | MYR | 0.62 | 0.62 | 0.615 | 0.615 | 0.615 | -0.005 (-0.81%) | 33,800 |
6 Sep 2004 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 200 |
3 Sep 2004 | MYR | 0.62 | 0.62 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 179,000 |
2 Sep 2004 | MYR | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.015 (+2.48%) | 154,000 |
1 Sep 2004 | MYR | 0.625 | 0.625 | 0.605 | 0.605 | 0.605 | -0.02 (-3.20%) | 448,000 |
31 Aug 2004 | MYR | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | 0.0 (0.0%) | 91,000 |
27 Aug 2004 | MYR | 0.625 | 0.63 | 0.62 | 0.625 | 0.625 | +0.005 (+0.81%) | 217,800 |
26 Aug 2004 | MYR | 0.625 | 0.64 | 0.62 | 0.62 | 0.62 | -0.005 (-0.80%) | 378,400 |
25 Aug 2004 | MYR | 0.61 | 0.63 | 0.605 | 0.625 | 0.625 | +0.025 (+4.17%) | 1,031,400 |
24 Aug 2004 | MYR | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | +0.025 (+4.35%) | 295,800 |
23 Aug 2004 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 6,000 |
20 Aug 2004 | MYR | 0.57 | 0.575 | 0.57 | 0.575 | 0.575 | +0.005 (+0.88%) | 161,000 |
19 Aug 2004 | MYR | 0.57 | 0.57 | 0.565 | 0.57 | 0.57 | 0.0 (0.0%) | 89,400 |
18 Aug 2004 | MYR | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.015 (+2.70%) | 182,800 |
17 Aug 2004 | MYR | 0.555 | 0.555 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 20,000 |
16 Aug 2004 | MYR | 0.565 | 0.565 | 0.555 | 0.555 | 0.555 | -0.015 (-2.63%) | 255,600 |
13 Aug 2004 | MYR | 0.57 | 0.57 | 0.565 | 0.57 | 0.57 | 0.0 (0.0%) | 20,000 |
12 Aug 2004 | MYR | 0.575 | 0.575 | 0.565 | 0.57 | 0.57 | -0.005 (-0.87%) | 154,000 |