Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2004 | MYR | 0.485 | 0.51 | 0.485 | 0.51 | 0.51 | +0.015 (+3.03%) | 26,100 |
9 Sep 2004 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 2,000 |
8 Sep 2004 | MYR | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 14,500 |
7 Sep 2004 | MYR | 0.495 | 0.51 | 0.495 | 0.51 | 0.51 | +0.025 (+5.15%) | 10,100 |
6 Sep 2004 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 2,000 |
3 Sep 2004 | MYR | 0.5 | 0.5 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 43,000 |
2 Sep 2004 | MYR | 0.485 | 0.5 | 0.485 | 0.5 | 0.5 | +0.02 (+4.17%) | 12,000 |
1 Sep 2004 | MYR | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 30,000 |
31 Aug 2004 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 45,000 |
27 Aug 2004 | MYR | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 8,000 |
26 Aug 2004 | MYR | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 14,000 |
25 Aug 2004 | MYR | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 27,000 |
24 Aug 2004 | MYR | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 20,000 |
23 Aug 2004 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 20,000 |
20 Aug 2004 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 15,000 |
19 Aug 2004 | MYR | 0.5 | 0.515 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 83,000 |
18 Aug 2004 | MYR | 0.495 | 0.51 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 8,000 |
17 Aug 2004 | MYR | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 48,000 |
16 Aug 2004 | MYR | 0.5 | 0.51 | 0.485 | 0.51 | 0.51 | +0.01 (+2%) | 187,000 |
13 Aug 2004 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 20,000 |
12 Aug 2004 | MYR | 0.5 | 0.51 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 17,500 |
11 Aug 2004 | MYR | 0.495 | 0.51 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 17,100 |
10 Aug 2004 | MYR | 0.49 | 0.51 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 96,000 |
9 Aug 2004 | MYR | 0.49 | 0.495 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 22,000 |
6 Aug 2004 | MYR | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 28,000 |
5 Aug 2004 | MYR | 0.5 | 0.505 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 101,500 |
4 Aug 2004 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 14,000 |
3 Aug 2004 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 4,300 |
2 Aug 2004 | MYR | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 3,900 |