Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2004 | MYR | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 6,000 |
22 Sep 2004 | MYR | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -0.01 (-1.06%) | 0 |
21 Sep 2004 | MYR | 0.9 | 0.94 | 0.9 | 0.94 | 0.94 | -0.03 (-3.09%) | 30,000 |
20 Sep 2004 | MYR | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | +0.025 (+2.65%) | 5,000 |
17 Sep 2004 | MYR | 0.93 | 0.945 | 0.93 | 0.945 | 0.945 | +0.005 (+0.53%) | 21,000 |
16 Sep 2004 | MYR | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | +0.01 (+1.08%) | 2,000 |
15 Sep 2004 | MYR | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -0.035 (-3.63%) | 26,000 |
14 Sep 2004 | MYR | 0.97 | 0.98 | 0.965 | 0.965 | 0.965 | -0.015 (-1.53%) | 57,500 |
13 Sep 2004 | MYR | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 31,000 |
10 Sep 2004 | MYR | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | +0.02 (+2.08%) | 4,500 |
9 Sep 2004 | MYR | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -0.02 (-2.04%) | 31,900 |
8 Sep 2004 | MYR | 0.98 | 0.985 | 0.98 | 0.98 | 0.98 | +0.01 (+1.03%) | 107,000 |
7 Sep 2004 | MYR | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | +0.015 (+1.57%) | 16,500 |
6 Sep 2004 | MYR | 0.97 | 0.97 | 0.955 | 0.955 | 0.955 | -0.015 (-1.55%) | 16,000 |
3 Sep 2004 | MYR | 0.96 | 0.975 | 0.96 | 0.97 | 0.97 | +0.015 (+1.57%) | 35,500 |
2 Sep 2004 | MYR | 0.95 | 0.975 | 0.95 | 0.955 | 0.955 | +0.01 (+1.06%) | 26,000 |
1 Sep 2004 | MYR | 0.9 | 0.975 | 0.9 | 0.945 | 0.945 | -0.045 (-4.55%) | 5,500 |
31 Aug 2004 | MYR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 4,000 |
27 Aug 2004 | MYR | 0.995 | 1 | 0.99 | 0.99 | 0.99 | -0.04 (-3.88%) | 26,100 |
26 Aug 2004 | MYR | 1 | 1.03 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 113,300 |
25 Aug 2004 | MYR | 1 | 1 | 0.995 | 1 | 1 | 0.0 (0.0%) | 71,600 |
24 Aug 2004 | MYR | 0.985 | 1 | 0.985 | 1 | 1 | +0.015 (+1.52%) | 20,000 |
23 Aug 2004 | MYR | 0.975 | 0.985 | 0.97 | 0.985 | 0.985 | +0.005 (+0.51%) | 9,000 |
20 Aug 2004 | MYR | 0.97 | 0.985 | 0.97 | 0.98 | 0.98 | -0.005 (-0.51%) | 30,000 |
19 Aug 2004 | MYR | 0.975 | 0.985 | 0.975 | 0.985 | 0.985 | +0.015 (+1.55%) | 7,200 |
18 Aug 2004 | MYR | 0.975 | 0.98 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 18,000 |
17 Aug 2004 | MYR | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.005 (-0.51%) | 38,500 |
16 Aug 2004 | MYR | 0.98 | 0.99 | 0.98 | 0.985 | 0.985 | -0.005 (-0.51%) | 13,000 |
13 Aug 2004 | MYR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 4,000 |