Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2004 | MYR | 1.125 | 1.1333 | 1.125 | 1.1333 | 1.1333 | +0.008 (+0.74%) | 539,400 |
9 Sep 2004 | MYR | 1.1333 | 1.1333 | 1.1167 | 1.125 | 1.125 | 0.0 (0.0%) | 2,888,400 |
8 Sep 2004 | MYR | 1.1333 | 1.1417 | 1.125 | 1.125 | 1.125 | 0.0 (0.0%) | 1,114,200 |
7 Sep 2004 | MYR | 1.125 | 1.1417 | 1.125 | 1.125 | 1.125 | 0.0 (0.0%) | 1,153,800 |
6 Sep 2004 | MYR | 1.1333 | 1.1333 | 1.125 | 1.125 | 1.125 | -0.025 (-2.17%) | 978,000 |
3 Sep 2004 | MYR | 1.1667 | 1.175 | 1.15 | 1.15 | 1.15 | -0.017 (-1.43%) | 1,278,600 |
2 Sep 2004 | MYR | 1.1417 | 1.1917 | 1.1333 | 1.1667 | 1.1667 | +0.033 (+2.95%) | 4,378,800 |
1 Sep 2004 | MYR | 1.125 | 1.1417 | 1.1167 | 1.1333 | 1.1333 | +0.008 (+0.74%) | 2,427,000 |
31 Aug 2004 | MYR | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 1.125 | 1.125 | 1.1167 | 1.125 | 1.125 | +0.008 (+0.74%) | 565,200 |
27 Aug 2004 | MYR | 1.1167 | 1.125 | 1.1167 | 1.1167 | 1.1167 | 0.0 (0.0%) | 298,200 |
26 Aug 2004 | MYR | 1.125 | 1.1333 | 1.1167 | 1.1167 | 1.1167 | 0.0 (0.0%) | 1,356,600 |
25 Aug 2004 | MYR | 1.125 | 1.125 | 1.1167 | 1.1167 | 1.1167 | 0.0 (0.0%) | 813,600 |
24 Aug 2004 | MYR | 1.1333 | 1.1333 | 1.1167 | 1.1167 | 1.1167 | -0.008 (-0.74%) | 802,200 |
23 Aug 2004 | MYR | 1.1167 | 1.1333 | 1.1167 | 1.125 | 1.125 | +0.008 (+0.74%) | 253,200 |
20 Aug 2004 | MYR | 1.1083 | 1.1167 | 1.1083 | 1.1167 | 1.1167 | 0.0 (0.0%) | 939,600 |
19 Aug 2004 | MYR | 1.1167 | 1.125 | 1.1167 | 1.1167 | 1.1167 | 0.0 (0.0%) | 348,000 |
18 Aug 2004 | MYR | 1.1167 | 1.1167 | 1.1167 | 1.1167 | 1.1167 | 0.0 (0.0%) | 679,800 |
17 Aug 2004 | MYR | 1.1083 | 1.1333 | 1.1083 | 1.1167 | 1.1167 | +0.008 (+0.76%) | 681,000 |
16 Aug 2004 | MYR | 1.1 | 1.1167 | 1.1 | 1.1083 | 1.1083 | -0.008 (-0.75%) | 480,000 |
13 Aug 2004 | MYR | 1.125 | 1.125 | 1.1083 | 1.1167 | 1.1167 | -0.008 (-0.74%) | 250,800 |
12 Aug 2004 | MYR | 1.1667 | 1.1667 | 1.125 | 1.125 | 1.125 | -0.033 (-2.87%) | 484,200 |
11 Aug 2004 | MYR | 1.15 | 1.1833 | 1.15 | 1.1583 | 1.1583 | +0.025 (+2.21%) | 2,361,600 |
10 Aug 2004 | MYR | 1.1167 | 1.1333 | 1.1167 | 1.1333 | 1.1333 | +0.025 (+2.26%) | 143,400 |
9 Aug 2004 | MYR | 1.1333 | 1.1333 | 1.1083 | 1.1083 | 1.1083 | -0.033 (-2.93%) | 443,400 |
6 Aug 2004 | MYR | 1.1333 | 1.1417 | 1.1167 | 1.1417 | 1.1417 | 0.0 (0.0%) | 574,800 |
5 Aug 2004 | MYR | 1.1083 | 1.15 | 1.1083 | 1.1417 | 1.1417 | +0.05 (+4.58%) | 1,164,000 |
4 Aug 2004 | MYR | 1.0917 | 1.1083 | 1.0917 | 1.0917 | 1.0917 | 0.0 (0.0%) | 622,200 |
3 Aug 2004 | MYR | 1.0833 | 1.1 | 1.0833 | 1.0917 | 1.0917 | +0.008 (+0.78%) | 3,575,400 |
2 Aug 2004 | MYR | 1.0833 | 1.0917 | 1.075 | 1.0833 | 1.0833 | +0.008 (+0.77%) | 3,589,800 |