Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2004 | MYR | 1.58 | 1.6 | 1.58 | 1.6 | 1.6 | +0.02 (+1.27%) | 17,700 |
6 Sep 2004 | MYR | 1.6 | 1.6 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 5,000 |
3 Sep 2004 | MYR | 1.58 | 1.6 | 1.58 | 1.6 | 1.6 | +0.02 (+1.27%) | 14,300 |
2 Sep 2004 | MYR | 1.6 | 1.6 | 1.58 | 1.58 | 1.58 | +0.01 (+0.64%) | 10,100 |
1 Sep 2004 | MYR | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | +0.01 (+0.64%) | 3,200 |
31 Aug 2004 | MYR | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 0 |
27 Aug 2004 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | +0.01 (+0.64%) | 1,100 |
26 Aug 2004 | MYR | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 0.0 (0.0%) | 12,400 |
25 Aug 2004 | MYR | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | -0.02 (-1.26%) | 4,800 |
24 Aug 2004 | MYR | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | +0.01 (+0.63%) | 3,400 |
23 Aug 2004 | MYR | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 10,200 |
20 Aug 2004 | MYR | 1.58 | 1.61 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 26,200 |
19 Aug 2004 | MYR | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -0.02 (-1.24%) | 0 |
18 Aug 2004 | MYR | 1.6 | 1.64 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 4,900 |
17 Aug 2004 | MYR | 1.63 | 1.63 | 1.6 | 1.6 | 1.6 | -0.03 (-1.84%) | 23,100 |
16 Aug 2004 | MYR | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.13 (-7.39%) | 400 |
13 Aug 2004 | MYR | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | +0.02 (+1.15%) | 59,400 |
12 Aug 2004 | MYR | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | -0.02 (-1.14%) | 25,800 |
11 Aug 2004 | MYR | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | +0.03 (+1.73%) | 81,500 |
10 Aug 2004 | MYR | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 22,100 |
9 Aug 2004 | MYR | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 24,500 |
6 Aug 2004 | MYR | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 40,800 |
5 Aug 2004 | MYR | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -0.02 (-1.14%) | 17,000 |
4 Aug 2004 | MYR | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | +0.01 (+0.57%) | 52,200 |
3 Aug 2004 | MYR | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 13,900 |
2 Aug 2004 | MYR | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 15,300 |
30 Jul 2004 | MYR | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 28,200 |
29 Jul 2004 | MYR | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 11,000 |
28 Jul 2004 | MYR | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | -0.01 (-0.57%) | 31,800 |