Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2004 | MYR | 0.735 | 0.75 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 6,800 |
26 Aug 2004 | MYR | 0.715 | 0.74 | 0.71 | 0.74 | 0.74 | +0.025 (+3.50%) | 26,000 |
25 Aug 2004 | MYR | 0.74 | 0.74 | 0.715 | 0.715 | 0.715 | -0.01 (-1.38%) | 31,000 |
24 Aug 2004 | MYR | 0.73 | 0.82 | 0.72 | 0.725 | 0.725 | 0.0 (0.0%) | 40,200 |
23 Aug 2004 | MYR | 0.715 | 0.725 | 0.71 | 0.725 | 0.725 | -0.01 (-1.36%) | 30,000 |
20 Aug 2004 | MYR | 0.72 | 0.735 | 0.72 | 0.735 | 0.735 | -0.005 (-0.68%) | 14,200 |
19 Aug 2004 | MYR | 0.715 | 0.74 | 0.715 | 0.74 | 0.74 | +0.015 (+2.07%) | 26,200 |
18 Aug 2004 | MYR | 0.7 | 0.74 | 0.7 | 0.725 | 0.725 | 0.0 (0.0%) | 110,200 |
17 Aug 2004 | MYR | 0.74 | 0.745 | 0.725 | 0.725 | 0.725 | -0.02 (-2.68%) | 37,800 |
16 Aug 2004 | MYR | 0.74 | 0.755 | 0.715 | 0.745 | 0.745 | -0.015 (-1.97%) | 39,400 |
13 Aug 2004 | MYR | 0.75 | 0.765 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 72,000 |
12 Aug 2004 | MYR | 0.745 | 0.76 | 0.745 | 0.76 | 0.76 | 0.0 (0.0%) | 9,000 |
11 Aug 2004 | MYR | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 26,200 |
10 Aug 2004 | MYR | 0.765 | 0.785 | 0.745 | 0.77 | 0.77 | +0.02 (+2.67%) | 82,000 |
9 Aug 2004 | MYR | 0.77 | 0.77 | 0.745 | 0.75 | 0.75 | -0.025 (-3.23%) | 34,000 |
6 Aug 2004 | MYR | 0.76 | 0.775 | 0.76 | 0.775 | 0.775 | 0.0 (0.0%) | 28,000 |
5 Aug 2004 | MYR | 0.765 | 0.775 | 0.755 | 0.775 | 0.775 | +0.01 (+1.31%) | 59,000 |
4 Aug 2004 | MYR | 0.77 | 0.77 | 0.765 | 0.765 | 0.765 | -0.02 (-2.55%) | 61,000 |
3 Aug 2004 | MYR | 0.795 | 0.795 | 0.765 | 0.785 | 0.785 | +0.015 (+1.95%) | 62,400 |
2 Aug 2004 | MYR | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 24,000 |
30 Jul 2004 | MYR | 0.79 | 0.79 | 0.775 | 0.79 | 0.79 | +0.01 (+1.28%) | 25,000 |
29 Jul 2004 | MYR | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 20,000 |
28 Jul 2004 | MYR | 0.79 | 0.795 | 0.79 | 0.79 | 0.79 | -0.005 (-0.63%) | 30,000 |
27 Jul 2004 | MYR | 0.785 | 0.8 | 0.785 | 0.795 | 0.795 | +0.01 (+1.27%) | 31,000 |
26 Jul 2004 | MYR | 0.78 | 0.79 | 0.78 | 0.785 | 0.785 | -0.005 (-0.63%) | 22,000 |
23 Jul 2004 | MYR | 0.8 | 0.82 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 9,400 |
22 Jul 2004 | MYR | 0.79 | 0.8 | 0.775 | 0.8 | 0.8 | 0.0 (0.0%) | 64,000 |
21 Jul 2004 | MYR | 0.795 | 0.8 | 0.795 | 0.8 | 0.8 | -0.005 (-0.62%) | 6,000 |
20 Jul 2004 | MYR | 0.79 | 0.805 | 0.79 | 0.805 | 0.805 | +0.01 (+1.26%) | 16,000 |
19 Jul 2004 | MYR | 0.8 | 0.8 | 0.795 | 0.795 | 0.795 | -0.01 (-1.24%) | 33,000 |