Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2004 | MYR | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | +0.03 (+1.78%) | 908,000 |
17 Sep 2004 | MYR | 1.7 | 1.74 | 1.69 | 1.69 | 1.69 | +0.02 (+1.20%) | 430,800 |
16 Sep 2004 | MYR | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | -0.02 (-1.18%) | 145,400 |
15 Sep 2004 | MYR | 1.7 | 1.7 | 1.66 | 1.69 | 1.69 | -0.03 (-1.74%) | 184,400 |
14 Sep 2004 | MYR | 1.7 | 1.73 | 1.7 | 1.72 | 1.72 | -0.01 (-0.58%) | 521,300 |
13 Sep 2004 | MYR | 1.6 | 1.73 | 1.6 | 1.73 | 1.73 | +0.11 (+6.79%) | 441,000 |
10 Sep 2004 | MYR | 1.6 | 1.62 | 1.58 | 1.62 | 1.62 | +0.01 (+0.62%) | 129,300 |
9 Sep 2004 | MYR | 1.6 | 1.61 | 1.57 | 1.61 | 1.61 | -0.02 (-1.23%) | 151,000 |
8 Sep 2004 | MYR | 1.6 | 1.65 | 1.6 | 1.63 | 1.63 | +0.03 (+1.88%) | 261,700 |
7 Sep 2004 | MYR | 1.57 | 1.62 | 1.57 | 1.6 | 1.6 | +0.03 (+1.91%) | 942,000 |
6 Sep 2004 | MYR | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 131,400 |
3 Sep 2004 | MYR | 1.59 | 1.61 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 497,000 |
2 Sep 2004 | MYR | 1.5 | 1.61 | 1.5 | 1.59 | 1.59 | +0.09 (+6%) | 732,800 |
1 Sep 2004 | MYR | 1.5 | 1.51 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 143,200 |
31 Aug 2004 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 1.49 | 1.52 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 379,300 |
27 Aug 2004 | MYR | 1.47 | 1.52 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 256,400 |
26 Aug 2004 | MYR | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | +0.03 (+2.08%) | 295,000 |
25 Aug 2004 | MYR | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 445,000 |
24 Aug 2004 | MYR | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | -0.01 (-0.69%) | 36,700 |
23 Aug 2004 | MYR | 1.47 | 1.47 | 1.41 | 1.45 | 1.45 | -0.02 (-1.36%) | 284,600 |
20 Aug 2004 | MYR | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 502,900 |
19 Aug 2004 | MYR | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 481,800 |
18 Aug 2004 | MYR | 1.5 | 1.5 | 1.45 | 1.47 | 1.47 | -0.02 (-1.34%) | 108,300 |
17 Aug 2004 | MYR | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | +0.02 (+1.36%) | 317,300 |
16 Aug 2004 | MYR | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 266,500 |
13 Aug 2004 | MYR | 1.53 | 1.53 | 1.47 | 1.5 | 1.5 | -0.06 (-3.85%) | 545,900 |
12 Aug 2004 | MYR | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 0.0 (0.0%) | 191,200 |
11 Aug 2004 | MYR | 1.5 | 1.56 | 1.5 | 1.56 | 1.56 | +0.06 (+4%) | 480,300 |
10 Aug 2004 | MYR | 1.5 | 1.52 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 822,300 |