Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2004 | MYR | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 22,000 |
28 Sep 2004 | MYR | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 125,000 |
27 Sep 2004 | MYR | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 16,000 |
24 Sep 2004 | MYR | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 94,000 |
23 Sep 2004 | MYR | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | -0.01 (-0.65%) | 19,400 |
22 Sep 2004 | MYR | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 148,000 |
21 Sep 2004 | MYR | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 23,000 |
20 Sep 2004 | MYR | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 49,000 |
17 Sep 2004 | MYR | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 16,000 |
16 Sep 2004 | MYR | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 13,000 |
15 Sep 2004 | MYR | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 151,200 |
14 Sep 2004 | MYR | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | +0.01 (+0.65%) | 55,000 |
13 Sep 2004 | MYR | 1.5 | 1.54 | 1.5 | 1.54 | 1.54 | +0.01 (+0.65%) | 202,000 |
10 Sep 2004 | MYR | 1.48 | 1.54 | 1.48 | 1.53 | 1.53 | +0.05 (+3.38%) | 370,300 |
9 Sep 2004 | MYR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 6,000 |
8 Sep 2004 | MYR | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | +0.03 (+2.07%) | 8,000 |
7 Sep 2004 | MYR | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | +0.02 (+1.40%) | 298,600 |
6 Sep 2004 | MYR | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -0.07 (-4.67%) | 5,500 |
3 Sep 2004 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | +0.04 (+2.74%) | 2,000 |
2 Sep 2004 | MYR | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 170,900 |
1 Sep 2004 | MYR | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 8,000 |
31 Aug 2004 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 210,000 |
27 Aug 2004 | MYR | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 317,900 |
26 Aug 2004 | MYR | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 33,200 |
25 Aug 2004 | MYR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 5,800 |
24 Aug 2004 | MYR | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 128,400 |
23 Aug 2004 | MYR | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 207,600 |
20 Aug 2004 | MYR | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | +0.01 (+0.69%) | 250,000 |
19 Aug 2004 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 61,100 |