Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2004 | MYR | 0.44 | 0.445 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 131,700 |
7 Sep 2004 | MYR | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 28,000 |
6 Sep 2004 | MYR | 0.43 | 0.44 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 20,700 |
3 Sep 2004 | MYR | 0.45 | 0.45 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 83,000 |
2 Sep 2004 | MYR | 0.44 | 0.45 | 0.43 | 0.445 | 0.445 | +0.005 (+1.14%) | 141,000 |
1 Sep 2004 | MYR | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 39,000 |
31 Aug 2004 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 15,000 |
27 Aug 2004 | MYR | 0.45 | 0.45 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 143,100 |
26 Aug 2004 | MYR | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 79,900 |
25 Aug 2004 | MYR | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 95,000 |
24 Aug 2004 | MYR | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 77,600 |
23 Aug 2004 | MYR | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 51,200 |
20 Aug 2004 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 54,500 |
19 Aug 2004 | MYR | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 35,500 |
18 Aug 2004 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.005 (+1.12%) | 63,600 |
17 Aug 2004 | MYR | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 19,100 |
16 Aug 2004 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 38,700 |
13 Aug 2004 | MYR | 0.45 | 0.455 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 34,500 |
12 Aug 2004 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 22,400 |
11 Aug 2004 | MYR | 0.455 | 0.455 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 54,600 |
10 Aug 2004 | MYR | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | 0.0 (0.0%) | 12,000 |
9 Aug 2004 | MYR | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 92,600 |
6 Aug 2004 | MYR | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 162,000 |
5 Aug 2004 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 38,000 |
4 Aug 2004 | MYR | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 77,000 |
3 Aug 2004 | MYR | 0.47 | 0.47 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 46,000 |
2 Aug 2004 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 76,900 |
30 Jul 2004 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 88,000 |
29 Jul 2004 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 171,500 |