Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2004 | MYR | 1.0067 | 1.0333 | 1 | 1.02 | 1.02 | +0.023 (+2.34%) | 63,300 |
6 Sep 2004 | MYR | 1 | 1 | 0.9833 | 0.9967 | 0.9967 | 0.0 (0.0%) | 890,100 |
3 Sep 2004 | MYR | 1.0067 | 1.0067 | 0.9967 | 0.9967 | 0.9967 | -0.003 (-0.33%) | 435,000 |
2 Sep 2004 | MYR | 1.0133 | 1.0733 | 0.9967 | 1 | 1 | 0.0 (0.0%) | 966,000 |
1 Sep 2004 | MYR | 1.0133 | 1.0133 | 1 | 1 | 1 | -0.013 (-1.31%) | 30,000 |
31 Aug 2004 | MYR | 1.0133 | 1.0133 | 1.0133 | 1.0133 | 1.0133 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.9967 | 1.0133 | 0.9967 | 1.0133 | 1.0133 | 0.0 (0.0%) | 8,100 |
27 Aug 2004 | MYR | 1.0067 | 1.0133 | 1.0067 | 1.0133 | 1.0133 | +0.013 (+1.33%) | 3,000 |
26 Aug 2004 | MYR | 1 | 1.04 | 0.9933 | 1 | 1 | +0.003 (+0.33%) | 37,500 |
25 Aug 2004 | MYR | 1.0067 | 1.0133 | 0.9933 | 0.9967 | 0.9967 | -0.003 (-0.33%) | 164,100 |
24 Aug 2004 | MYR | 1.0133 | 1.0133 | 1 | 1 | 1 | 0.0 (0.0%) | 9,600 |
23 Aug 2004 | MYR | 1.02 | 1.02 | 0.9967 | 1 | 1 | -0.02 (-1.96%) | 15,900 |
20 Aug 2004 | MYR | 1.04 | 1.0467 | 1.02 | 1.02 | 1.02 | -0.013 (-1.29%) | 57,000 |
19 Aug 2004 | MYR | 1.0467 | 1.0467 | 1.02 | 1.0333 | 1.0333 | -0.007 (-0.64%) | 34,500 |
18 Aug 2004 | MYR | 1.04 | 1.04 | 1.0267 | 1.04 | 1.04 | 0.0 (0.0%) | 9,000 |
17 Aug 2004 | MYR | 1.0467 | 1.0467 | 1.0333 | 1.04 | 1.04 | -0.007 (-0.64%) | 7,500 |
16 Aug 2004 | MYR | 1.06 | 1.06 | 1.0467 | 1.0467 | 1.0467 | -0.033 (-3.08%) | 24,900 |
13 Aug 2004 | MYR | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 13,800 |
12 Aug 2004 | MYR | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 4,500 |
11 Aug 2004 | MYR | 1.0733 | 1.0867 | 1.0667 | 1.08 | 1.08 | +0.007 (+0.62%) | 69,600 |
10 Aug 2004 | MYR | 1.08 | 1.08 | 1.0733 | 1.0733 | 1.0733 | -0.007 (-0.62%) | 5,700 |
9 Aug 2004 | MYR | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 45,900 |
6 Aug 2004 | MYR | 1.0733 | 1.08 | 1.06 | 1.08 | 1.08 | -0.007 (-0.62%) | 7,500 |
5 Aug 2004 | MYR | 1.0867 | 1.0867 | 1.0867 | 1.0867 | 1.0867 | 0.0 (0.0%) | 3,000 |
4 Aug 2004 | MYR | 1.08 | 1.0867 | 1.06 | 1.0867 | 1.0867 | 0.0 (0.0%) | 51,000 |
3 Aug 2004 | MYR | 1.0867 | 1.0867 | 1.0667 | 1.0867 | 1.0867 | 0.0 (0.0%) | 49,500 |
2 Aug 2004 | MYR | 1.1 | 1.1 | 1.0867 | 1.0867 | 1.0867 | -0.013 (-1.21%) | 1,031,400 |
30 Jul 2004 | MYR | 1.1067 | 1.1067 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 81,600 |
29 Jul 2004 | MYR | 1.1267 | 1.1267 | 1.1 | 1.12 | 1.12 | -0.007 (-0.59%) | 30,000 |
28 Jul 2004 | MYR | 1.1267 | 1.1267 | 1.1 | 1.1267 | 1.1267 | -0.007 (-0.58%) | 70,800 |