Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2004 | MYR | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | +0.013 (+0.81%) | 2,000 |
29 Sep 2004 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 40,000 |
28 Sep 2004 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 12,400 |
27 Sep 2004 | MYR | 1.5625 | 1.5625 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
24 Sep 2004 | MYR | 1.5625 | 1.5625 | 1.55 | 1.55 | 1.55 | -0.025 (-1.59%) | 12,000 |
23 Sep 2004 | MYR | 1.6 | 1.6 | 1.575 | 1.575 | 1.575 | -0.025 (-1.56%) | 6,000 |
22 Sep 2004 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 24,000 |
21 Sep 2004 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 4,000 |
20 Sep 2004 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 8,000 |
17 Sep 2004 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 4,000 |
16 Sep 2004 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | +0.013 (+0.79%) | 8,000 |
15 Sep 2004 | MYR | 1.6 | 1.6 | 1.5875 | 1.5875 | 1.5875 | -0.013 (-0.78%) | 0 |
14 Sep 2004 | MYR | 1.6375 | 1.6375 | 1.6 | 1.6 | 1.6 | -0.037 (-2.29%) | 28,000 |
13 Sep 2004 | MYR | 1.6375 | 1.6375 | 1.6375 | 1.6375 | 1.6375 | +0.013 (+0.77%) | 2,000 |
10 Sep 2004 | MYR | 1.65 | 1.65 | 1.625 | 1.625 | 1.625 | 0.0 (0.0%) | 0 |
9 Sep 2004 | MYR | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | -0.013 (-0.76%) | 8,000 |
8 Sep 2004 | MYR | 1.65 | 1.65 | 1.6375 | 1.6375 | 1.6375 | -0.013 (-0.76%) | 0 |
7 Sep 2004 | MYR | 1.6375 | 1.65 | 1.6375 | 1.65 | 1.65 | +0.013 (+0.76%) | 8,000 |
6 Sep 2004 | MYR | 1.675 | 1.675 | 1.6375 | 1.6375 | 1.6375 | -0.013 (-0.76%) | 0 |
3 Sep 2004 | MYR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 12,000 |
2 Sep 2004 | MYR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.013 (-0.75%) | 4,000 |
1 Sep 2004 | MYR | 1.6625 | 1.6625 | 1.6625 | 1.6625 | 1.6625 | 0.0 (0.0%) | 8,000 |
31 Aug 2004 | MYR | 1.6625 | 1.6625 | 1.6625 | 1.6625 | 1.6625 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 1.65 | 1.6625 | 1.65 | 1.6625 | 1.6625 | 0.0 (0.0%) | 132,000 |
27 Aug 2004 | MYR | 1.6625 | 1.6625 | 1.6625 | 1.6625 | 1.6625 | -0.013 (-0.75%) | 40,000 |
26 Aug 2004 | MYR | 1.675 | 1.675 | 1.6625 | 1.675 | 1.675 | +0.025 (+1.52%) | 127,200 |
25 Aug 2004 | MYR | 1.65 | 1.675 | 1.65 | 1.65 | 1.65 | -0.025 (-1.49%) | 47,200 |
24 Aug 2004 | MYR | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 0.0 (0.0%) | 4,000 |
23 Aug 2004 | MYR | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | +0.05 (+3.08%) | 800 |
20 Aug 2004 | MYR | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 0.0 (0.0%) | 16,000 |