Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2004 | MYR | 0.72 | 0.725 | 0.715 | 0.725 | 0.725 | 0.0 (0.0%) | 46,600 |
7 Oct 2004 | MYR | 0.71 | 0.725 | 0.71 | 0.725 | 0.725 | +0.02 (+2.84%) | 69,200 |
6 Oct 2004 | MYR | 0.7 | 0.705 | 0.7 | 0.705 | 0.705 | +0.005 (+0.71%) | 40,200 |
5 Oct 2004 | MYR | 0.7 | 0.7 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 49,200 |
4 Oct 2004 | MYR | 0.7 | 0.71 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 40,000 |
1 Oct 2004 | MYR | 0.695 | 0.7 | 0.695 | 0.7 | 0.7 | 0.0 (0.0%) | 66,800 |
30 Sep 2004 | MYR | 0.7 | 0.705 | 0.695 | 0.7 | 0.7 | +0.005 (+0.72%) | 156,000 |
29 Sep 2004 | MYR | 0.695 | 0.7 | 0.695 | 0.695 | 0.695 | -0.005 (-0.71%) | 38,000 |
28 Sep 2004 | MYR | 0.695 | 0.7 | 0.695 | 0.7 | 0.7 | 0.0 (0.0%) | 74,000 |
27 Sep 2004 | MYR | 0.675 | 0.7 | 0.675 | 0.7 | 0.7 | 0.0 (0.0%) | 34,600 |
24 Sep 2004 | MYR | 0.695 | 0.7 | 0.695 | 0.7 | 0.7 | 0.0 (0.0%) | 18,400 |
23 Sep 2004 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 4,000 |
22 Sep 2004 | MYR | 0.69 | 0.7 | 0.685 | 0.7 | 0.7 | +0.005 (+0.72%) | 40,000 |
21 Sep 2004 | MYR | 0.71 | 0.71 | 0.69 | 0.695 | 0.695 | -0.005 (-0.71%) | 131,800 |
20 Sep 2004 | MYR | 0.7 | 0.705 | 0.69 | 0.7 | 0.7 | -0.015 (-2.10%) | 104,000 |
17 Sep 2004 | MYR | 0.71 | 0.715 | 0.71 | 0.715 | 0.715 | +0.005 (+0.70%) | 50,000 |
16 Sep 2004 | MYR | 0.715 | 0.715 | 0.71 | 0.71 | 0.71 | -0.005 (-0.70%) | 20,000 |
15 Sep 2004 | MYR | 0.725 | 0.725 | 0.715 | 0.715 | 0.715 | 0.0 (0.0%) | 25,400 |
14 Sep 2004 | MYR | 0.715 | 0.715 | 0.715 | 0.715 | 0.715 | 0.0 (0.0%) | 12,000 |
13 Sep 2004 | MYR | 0.725 | 0.725 | 0.715 | 0.715 | 0.715 | -0.01 (-1.38%) | 64,000 |
10 Sep 2004 | MYR | 0.72 | 0.725 | 0.715 | 0.725 | 0.725 | +0.005 (+0.69%) | 26,000 |
9 Sep 2004 | MYR | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | -0.015 (-2.04%) | 46,000 |
8 Sep 2004 | MYR | 0.725 | 0.735 | 0.725 | 0.735 | 0.735 | 0.0 (0.0%) | 33,200 |
7 Sep 2004 | MYR | 0.74 | 0.74 | 0.715 | 0.735 | 0.735 | -0.005 (-0.68%) | 92,800 |
6 Sep 2004 | MYR | 0.715 | 0.74 | 0.715 | 0.74 | 0.74 | 0.0 (0.0%) | 40,800 |
3 Sep 2004 | MYR | 0.725 | 0.74 | 0.725 | 0.74 | 0.74 | 0.0 (0.0%) | 10,200 |
2 Sep 2004 | MYR | 0.74 | 0.75 | 0.735 | 0.74 | 0.74 | 0.0 (0.0%) | 28,200 |
1 Sep 2004 | MYR | 0.725 | 0.74 | 0.71 | 0.74 | 0.74 | 0.0 (0.0%) | 35,200 |
31 Aug 2004 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.715 | 0.74 | 0.71 | 0.74 | 0.74 | -0.01 (-1.33%) | 60,000 |