Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2004 | MYR | 0.73 | 0.815 | 0.73 | 0.765 | 0.765 | +0.035 (+4.79%) | 3,191,500 |
15 Sep 2004 | MYR | 0.74 | 0.79 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 990,700 |
14 Sep 2004 | MYR | 0.785 | 0.785 | 0.73 | 0.74 | 0.74 | -0.035 (-4.52%) | 480,200 |
13 Sep 2004 | MYR | 0.795 | 0.815 | 0.77 | 0.775 | 0.775 | -0.015 (-1.90%) | 758,500 |
10 Sep 2004 | MYR | 0.82 | 0.855 | 0.78 | 0.79 | 0.79 | -0.025 (-3.07%) | 4,845,600 |
9 Sep 2004 | MYR | 0.67 | 0.835 | 0.66 | 0.815 | 0.815 | +0.175 (+27.34%) | 6,023,100 |
8 Sep 2004 | MYR | 0.64 | 0.645 | 0.64 | 0.64 | 0.64 | +0.005 (+0.79%) | 57,000 |
7 Sep 2004 | MYR | 0.645 | 0.645 | 0.635 | 0.635 | 0.635 | -0.01 (-1.55%) | 106,000 |
6 Sep 2004 | MYR | 0.65 | 0.65 | 0.645 | 0.645 | 0.645 | -0.005 (-0.77%) | 16,600 |
3 Sep 2004 | MYR | 0.67 | 0.675 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 11,100 |
2 Sep 2004 | MYR | 0.64 | 0.675 | 0.64 | 0.67 | 0.67 | +0.025 (+3.88%) | 38,000 |
1 Sep 2004 | MYR | 0.645 | 0.645 | 0.64 | 0.645 | 0.645 | -0.005 (-0.77%) | 44,700 |
31 Aug 2004 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.65 | 0.65 | 0.635 | 0.65 | 0.65 | -0.01 (-1.52%) | 157,000 |
27 Aug 2004 | MYR | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | +0.02 (+3.13%) | 65,000 |
26 Aug 2004 | MYR | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | +0.015 (+2.40%) | 197,100 |
25 Aug 2004 | MYR | 0.635 | 0.645 | 0.615 | 0.625 | 0.625 | -0.015 (-2.34%) | 93,100 |
24 Aug 2004 | MYR | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 61,000 |
23 Aug 2004 | MYR | 0.635 | 0.65 | 0.63 | 0.65 | 0.65 | -0.025 (-3.70%) | 28,300 |
20 Aug 2004 | MYR | 0.655 | 0.675 | 0.64 | 0.675 | 0.675 | +0.015 (+2.27%) | 26,900 |
19 Aug 2004 | MYR | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | -0.02 (-2.94%) | 31,000 |
18 Aug 2004 | MYR | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | -0.02 (-2.86%) | 12,000 |
17 Aug 2004 | MYR | 0.68 | 0.7 | 0.67 | 0.7 | 0.7 | 0.0 (0.0%) | 58,800 |
16 Aug 2004 | MYR | 0.7 | 0.7 | 0.695 | 0.7 | 0.7 | -0.01 (-1.41%) | 20,600 |
13 Aug 2004 | MYR | 0.725 | 0.725 | 0.705 | 0.71 | 0.71 | -0.015 (-2.07%) | 39,000 |
12 Aug 2004 | MYR | 0.73 | 0.73 | 0.725 | 0.725 | 0.725 | -0.025 (-3.33%) | 7,000 |
11 Aug 2004 | MYR | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 28,500 |
10 Aug 2004 | MYR | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 4,400 |
9 Aug 2004 | MYR | 0.725 | 0.74 | 0.725 | 0.74 | 0.74 | -0.01 (-1.33%) | 38,000 |
6 Aug 2004 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 8,000 |