Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2004 | MYR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 4,000 |
14 Sep 2004 | MYR | 1.28 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 27,500 |
13 Sep 2004 | MYR | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 18,000 |
10 Sep 2004 | MYR | 1.26 | 1.3 | 1.26 | 1.28 | 1.28 | +0.03 (+2.40%) | 248,200 |
9 Sep 2004 | MYR | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 23,400 |
8 Sep 2004 | MYR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | +0.01 (+0.81%) | 11,000 |
7 Sep 2004 | MYR | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | +0.01 (+0.81%) | 79,000 |
6 Sep 2004 | MYR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 213,000 |
3 Sep 2004 | MYR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 23,000 |
2 Sep 2004 | MYR | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | +0.03 (+2.48%) | 26,000 |
1 Sep 2004 | MYR | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |
31 Aug 2004 | MYR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | +0.01 (+0.83%) | 239,000 |
27 Aug 2004 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 204,000 |
26 Aug 2004 | MYR | 1.2 | 1.21 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 252,300 |
25 Aug 2004 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | +0.01 (+0.84%) | 30,000 |
24 Aug 2004 | MYR | 1.2 | 1.2 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 11,000 |
23 Aug 2004 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 50,000 |
20 Aug 2004 | MYR | 1.21 | 1.22 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 54,800 |
19 Aug 2004 | MYR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 42,500 |
18 Aug 2004 | MYR | 1.21 | 1.21 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 40,000 |
17 Aug 2004 | MYR | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | +0.02 (+1.68%) | 19,100 |
16 Aug 2004 | MYR | 1.2 | 1.2 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 82,100 |
13 Aug 2004 | MYR | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 38,700 |
12 Aug 2004 | MYR | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 83,700 |
11 Aug 2004 | MYR | 1.2 | 1.2 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 8,000 |
10 Aug 2004 | MYR | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 8,000 |
9 Aug 2004 | MYR | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 2,100 |
6 Aug 2004 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.01 (+0.86%) | 3,000 |
5 Aug 2004 | MYR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 5,000 |