Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2004 | MYR | 3.45 | 3.475 | 3.45 | 3.475 | 3.475 | -0.025 (-0.71%) | 25,000 |
26 Aug 2004 | MYR | 3.375 | 3.5 | 3.375 | 3.5 | 3.5 | +0.125 (+3.70%) | 15,000 |
25 Aug 2004 | MYR | 3.375 | 3.375 | 3.375 | 3.375 | 3.375 | +0.025 (+0.75%) | 6,000 |
24 Aug 2004 | MYR | 3.375 | 3.375 | 3.35 | 3.35 | 3.35 | -0.025 (-0.74%) | 35,000 |
23 Aug 2004 | MYR | 3.375 | 3.375 | 3.375 | 3.375 | 3.375 | 0.0 (0.0%) | 14,000 |
20 Aug 2004 | MYR | 3.375 | 3.4 | 3.375 | 3.375 | 3.375 | 0.0 (0.0%) | 54,000 |
19 Aug 2004 | MYR | 3.4 | 3.4 | 3.375 | 3.375 | 3.375 | 0.0 (0.0%) | 53,400 |
18 Aug 2004 | MYR | 3.375 | 3.4 | 3.375 | 3.375 | 3.375 | 0.0 (0.0%) | 95,600 |
17 Aug 2004 | MYR | 3.4 | 3.4 | 3.35 | 3.375 | 3.375 | -0.05 (-1.46%) | 74,000 |
16 Aug 2004 | MYR | 3.45 | 3.45 | 3.325 | 3.425 | 3.425 | -0.05 (-1.44%) | 30,400 |
13 Aug 2004 | MYR | 3.475 | 3.475 | 3.45 | 3.475 | 3.475 | +0.05 (+1.46%) | 11,200 |
12 Aug 2004 | MYR | 3.45 | 3.45 | 3.425 | 3.425 | 3.425 | 0.0 (0.0%) | 49,000 |
11 Aug 2004 | MYR | 3.425 | 3.425 | 3.425 | 3.425 | 3.425 | +0.025 (+0.74%) | 53,600 |
10 Aug 2004 | MYR | 3.4 | 3.425 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 49,000 |
9 Aug 2004 | MYR | 3.4 | 3.425 | 3.4 | 3.4 | 3.4 | -0.05 (-1.45%) | 10,600 |
6 Aug 2004 | MYR | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 7,200 |
5 Aug 2004 | MYR | 3.55 | 3.55 | 3.45 | 3.45 | 3.45 | -0.2 (-5.48%) | 17,000 |
4 Aug 2004 | MYR | 3.65 | 3.65 | 3.625 | 3.65 | 3.65 | 0.0 (0.0%) | 28,200 |
3 Aug 2004 | MYR | 3.625 | 3.65 | 3.625 | 3.65 | 3.65 | +0.05 (+1.39%) | 18,200 |
2 Aug 2004 | MYR | 3.65 | 3.675 | 3.6 | 3.6 | 3.6 | -0.025 (-0.69%) | 26,000 |
30 Jul 2004 | MYR | 3.6 | 3.65 | 3.6 | 3.625 | 3.625 | +0.05 (+1.40%) | 163,000 |
29 Jul 2004 | MYR | 3.625 | 3.625 | 3.575 | 3.575 | 3.575 | -0.05 (-1.38%) | 30,000 |
28 Jul 2004 | MYR | 3.625 | 3.65 | 3.625 | 3.625 | 3.625 | 0.0 (0.0%) | 113,600 |
27 Jul 2004 | MYR | 3.65 | 3.65 | 3.625 | 3.625 | 3.625 | 0.0 (0.0%) | 68,000 |
26 Jul 2004 | MYR | 3.625 | 3.65 | 3.625 | 3.625 | 3.625 | 0.0 (0.0%) | 8,600 |
23 Jul 2004 | MYR | 3.6 | 3.625 | 3.6 | 3.625 | 3.625 | -0.05 (-1.36%) | 7,000 |
22 Jul 2004 | MYR | 3.65 | 3.675 | 3.65 | 3.675 | 3.675 | 0.0 (0.0%) | 45,200 |
21 Jul 2004 | MYR | 3.65 | 3.675 | 3.65 | 3.675 | 3.675 | +0.025 (+0.68%) | 47,200 |
20 Jul 2004 | MYR | 3.675 | 3.675 | 3.65 | 3.65 | 3.65 | -0.025 (-0.68%) | 236,800 |
19 Jul 2004 | MYR | 3.7 | 3.7 | 3.65 | 3.675 | 3.675 | +0.05 (+1.38%) | 27,600 |