Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2004 | MYR | 7.35 | 7.45 | 7.35 | 7.4 | 7.4 | 0.0 (0.0%) | 85,600 |
9 Sep 2004 | MYR | 7.3 | 7.4 | 7.3 | 7.4 | 7.4 | +0.05 (+0.68%) | 250,500 |
8 Sep 2004 | MYR | 7.35 | 7.35 | 7.3 | 7.35 | 7.35 | +0.15 (+2.08%) | 38,200 |
7 Sep 2004 | MYR | 7.3 | 7.35 | 7.15 | 7.2 | 7.2 | 0.0 (0.0%) | 66,800 |
6 Sep 2004 | MYR | 7.3 | 7.3 | 7.2 | 7.2 | 7.2 | -0.1 (-1.37%) | 28,100 |
3 Sep 2004 | MYR | 7.35 | 7.35 | 7.3 | 7.3 | 7.3 | -0.05 (-0.68%) | 54,000 |
2 Sep 2004 | MYR | 7.3 | 7.5 | 7.3 | 7.35 | 7.35 | +0.05 (+0.68%) | 113,600 |
1 Sep 2004 | MYR | 7.25 | 7.35 | 7.25 | 7.3 | 7.3 | 0.0 (0.0%) | 93,200 |
31 Aug 2004 | MYR | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 7.2 | 7.3 | 7.2 | 7.3 | 7.3 | +0.15 (+2.10%) | 13,000 |
27 Aug 2004 | MYR | 7.1 | 7.15 | 7.1 | 7.15 | 7.15 | +0.05 (+0.70%) | 25,500 |
26 Aug 2004 | MYR | 7.2 | 7.2 | 7.05 | 7.1 | 7.1 | -0.2 (-2.74%) | 70,000 |
25 Aug 2004 | MYR | 7.3 | 7.3 | 7.2 | 7.3 | 7.3 | 0.0 (0.0%) | 471,300 |
24 Aug 2004 | MYR | 7.4 | 7.4 | 7.3 | 7.3 | 7.3 | -0.1 (-1.35%) | 38,800 |
23 Aug 2004 | MYR | 7.4 | 7.4 | 7.35 | 7.4 | 7.4 | -0.05 (-0.67%) | 360,600 |
20 Aug 2004 | MYR | 7.4 | 7.45 | 7.4 | 7.45 | 7.45 | +0.05 (+0.68%) | 75,000 |
19 Aug 2004 | MYR | 7.45 | 7.45 | 7.4 | 7.4 | 7.4 | -0.05 (-0.67%) | 23,900 |
18 Aug 2004 | MYR | 7.45 | 7.5 | 7.4 | 7.45 | 7.45 | +0.05 (+0.68%) | 54,100 |
17 Aug 2004 | MYR | 7.45 | 7.5 | 7.4 | 7.4 | 7.4 | 0.0 (0.0%) | 599,000 |
16 Aug 2004 | MYR | 7.5 | 7.5 | 7.35 | 7.4 | 7.4 | -0.1 (-1.33%) | 297,600 |
13 Aug 2004 | MYR | 7.5 | 7.55 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 107,000 |
12 Aug 2004 | MYR | 7.6 | 7.6 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 151,500 |
11 Aug 2004 | MYR | 7.55 | 7.55 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 434,500 |
10 Aug 2004 | MYR | 7.55 | 7.55 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 825,400 |
9 Aug 2004 | MYR | 7.55 | 7.55 | 7.5 | 7.5 | 7.5 | -0.05 (-0.66%) | 150,400 |
6 Aug 2004 | MYR | 7.55 | 7.55 | 7.5 | 7.55 | 7.55 | 0.0 (0.0%) | 178,500 |
5 Aug 2004 | MYR | 7.35 | 7.6 | 7.35 | 7.55 | 7.55 | +0.2 (+2.72%) | 469,000 |
4 Aug 2004 | MYR | 7.35 | 7.35 | 7.3 | 7.35 | 7.35 | 0.0 (0.0%) | 14,200 |
3 Aug 2004 | MYR | 7.4 | 7.5 | 7.3 | 7.35 | 7.35 | -0.1 (-1.34%) | 61,200 |
2 Aug 2004 | MYR | 7.45 | 7.45 | 7.25 | 7.45 | 7.45 | 0.0 (0.0%) | 283,200 |