Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2004 | MYR | 1.55 | 1.55 | 1.5 | 1.52 | 1.52 | -0.03 (-1.94%) | 77,500 |
17 Sep 2004 | MYR | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 51,300 |
16 Sep 2004 | MYR | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | +0.03 (+1.99%) | 24,200 |
15 Sep 2004 | MYR | 1.53 | 1.57 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 46,100 |
14 Sep 2004 | MYR | 1.52 | 1.52 | 1.47 | 1.51 | 1.51 | -0.03 (-1.95%) | 96,300 |
13 Sep 2004 | MYR | 1.47 | 1.54 | 1.46 | 1.54 | 1.54 | +0.07 (+4.76%) | 48,000 |
10 Sep 2004 | MYR | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 0.0 (0.0%) | 27,500 |
9 Sep 2004 | MYR | 1.43 | 1.48 | 1.43 | 1.47 | 1.47 | -0.02 (-1.34%) | 18,100 |
8 Sep 2004 | MYR | 1.46 | 1.49 | 1.44 | 1.49 | 1.49 | 0.0 (0.0%) | 92,800 |
7 Sep 2004 | MYR | 1.46 | 1.49 | 1.44 | 1.49 | 1.49 | +0.04 (+2.76%) | 43,000 |
6 Sep 2004 | MYR | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.04 (-2.68%) | 9,500 |
3 Sep 2004 | MYR | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -0.03 (-1.97%) | 16,100 |
2 Sep 2004 | MYR | 1.48 | 1.53 | 1.48 | 1.52 | 1.52 | +0.04 (+2.70%) | 96,800 |
1 Sep 2004 | MYR | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 33,100 |
31 Aug 2004 | MYR | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 15,100 |
27 Aug 2004 | MYR | 1.48 | 1.5 | 1.45 | 1.5 | 1.5 | +0.01 (+0.67%) | 25,100 |
26 Aug 2004 | MYR | 1.47 | 1.53 | 1.45 | 1.49 | 1.49 | +0.02 (+1.36%) | 79,700 |
25 Aug 2004 | MYR | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | 0.0 (0.0%) | 25,100 |
24 Aug 2004 | MYR | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 41,500 |
23 Aug 2004 | MYR | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | -0.02 (-1.36%) | 39,000 |
20 Aug 2004 | MYR | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | -0.02 (-1.34%) | 10,000 |
19 Aug 2004 | MYR | 1.43 | 1.49 | 1.42 | 1.49 | 1.49 | +0.05 (+3.47%) | 43,900 |
18 Aug 2004 | MYR | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -0.05 (-3.36%) | 33,700 |
17 Aug 2004 | MYR | 1.47 | 1.49 | 1.45 | 1.49 | 1.49 | +0.02 (+1.36%) | 62,700 |
16 Aug 2004 | MYR | 1.5 | 1.53 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 102,700 |
13 Aug 2004 | MYR | 1.59 | 1.59 | 1.5 | 1.5 | 1.5 | -0.1 (-6.25%) | 53,500 |
12 Aug 2004 | MYR | 1.57 | 1.65 | 1.53 | 1.6 | 1.6 | +0.07 (+4.58%) | 131,300 |
11 Aug 2004 | MYR | 1.51 | 1.62 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 167,500 |
10 Aug 2004 | MYR | 1.49 | 1.5 | 1.45 | 1.5 | 1.5 | +0.05 (+3.45%) | 36,500 |