Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2004 | MYR | 0.7042 | 0.7135 | 0.698 | 0.7135 | 0.7135 | +0.006 (+0.88%) | 5,265,021 |
15 Sep 2004 | MYR | 0.7104 | 0.7104 | 0.7042 | 0.7073 | 0.7073 | -0.003 (-0.44%) | 3,633,361 |
14 Sep 2004 | MYR | 0.7073 | 0.7104 | 0.7042 | 0.7104 | 0.7104 | 0.0 (0.0%) | 3,390,320 |
13 Sep 2004 | MYR | 0.698 | 0.7198 | 0.698 | 0.7104 | 0.7104 | +0.006 (+0.88%) | 11,963,789 |
10 Sep 2004 | MYR | 0.7011 | 0.7073 | 0.6918 | 0.7042 | 0.7042 | +0.003 (+0.44%) | 3,769,386 |
9 Sep 2004 | MYR | 0.7073 | 0.7104 | 0.6949 | 0.7011 | 0.7011 | -0.009 (-1.31%) | 5,838,133 |
8 Sep 2004 | MYR | 0.7104 | 0.7135 | 0.7104 | 0.7104 | 0.7104 | 0.0 (0.0%) | 6,486,026 |
7 Sep 2004 | MYR | 0.7104 | 0.7135 | 0.7073 | 0.7104 | 0.7104 | -0.003 (-0.43%) | 8,784,275 |
6 Sep 2004 | MYR | 0.7104 | 0.7198 | 0.7073 | 0.7135 | 0.7135 | -0.006 (-0.88%) | 4,793,122 |
3 Sep 2004 | MYR | 0.7198 | 0.726 | 0.7073 | 0.7198 | 0.7198 | +0.003 (+0.43%) | 10,021,397 |
2 Sep 2004 | MYR | 0.7011 | 0.7291 | 0.7011 | 0.7167 | 0.7167 | +0.006 (+0.89%) | 11,146,347 |
1 Sep 2004 | MYR | 0.7104 | 0.7291 | 0.7011 | 0.7104 | 0.7104 | -0.003 (-0.43%) | 10,783,397 |
31 Aug 2004 | MYR | 0.7135 | 0.7135 | 0.7135 | 0.7135 | 0.7135 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.6887 | 0.7135 | 0.6856 | 0.7135 | 0.7135 | +0.025 (+3.60%) | 13,230,565 |
27 Aug 2004 | MYR | 0.6794 | 0.6887 | 0.6763 | 0.6887 | 0.6887 | +0.012 (+1.83%) | 9,343,849 |
26 Aug 2004 | MYR | 0.6794 | 0.6825 | 0.6732 | 0.6763 | 0.6763 | 0.0 (0.0%) | 7,070,097 |
25 Aug 2004 | MYR | 0.6763 | 0.6825 | 0.667 | 0.6763 | 0.6763 | 0.0 (0.0%) | 2,311,787 |
24 Aug 2004 | MYR | 0.6856 | 0.6887 | 0.6732 | 0.6763 | 0.6763 | -0.012 (-1.80%) | 1,004,396 |
23 Aug 2004 | MYR | 0.6825 | 0.6887 | 0.6794 | 0.6887 | 0.6887 | 0.0 (0.0%) | 391,959 |
20 Aug 2004 | MYR | 0.6856 | 0.6887 | 0.6794 | 0.6887 | 0.6887 | 0.0 (0.0%) | 152,142 |
19 Aug 2004 | MYR | 0.6825 | 0.6887 | 0.6794 | 0.6887 | 0.6887 | 0.0 (0.0%) | 137,314 |
18 Aug 2004 | MYR | 0.6856 | 0.6887 | 0.6794 | 0.6887 | 0.6887 | 0.0 (0.0%) | 364,883 |
17 Aug 2004 | MYR | 0.6856 | 0.6918 | 0.6825 | 0.6887 | 0.6887 | 0.0 (0.0%) | 2,276,975 |
16 Aug 2004 | MYR | 0.698 | 0.698 | 0.6825 | 0.6887 | 0.6887 | -0.003 (-0.45%) | 4,420,503 |
13 Aug 2004 | MYR | 0.6856 | 0.6918 | 0.6825 | 0.6918 | 0.6918 | +0.009 (+1.36%) | 3,161,462 |
12 Aug 2004 | MYR | 0.6825 | 0.698 | 0.6825 | 0.6825 | 0.6825 | -0.009 (-1.34%) | 4,317,356 |
11 Aug 2004 | MYR | 0.6918 | 0.6918 | 0.6825 | 0.6918 | 0.6918 | 0.0 (0.0%) | 1,992,030 |
10 Aug 2004 | MYR | 0.6825 | 0.6918 | 0.6825 | 0.6918 | 0.6918 | 0.0 (0.0%) | 2,213,797 |
9 Aug 2004 | MYR | 0.6825 | 0.6918 | 0.6763 | 0.6918 | 0.6918 | +0.006 (+0.90%) | 812,929 |
6 Aug 2004 | MYR | 0.6825 | 0.6856 | 0.6825 | 0.6856 | 0.6856 | 0.0 (0.0%) | 1,356,386 |