Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2004 | MYR | 0.7714 | 0.7886 | 0.7586 | 0.7886 | 0.7886 | +0.017 (+2.23%) | 37,566 |
29 Sep 2004 | MYR | 0.7886 | 0.7886 | 0.7714 | 0.7714 | 0.7714 | -0.017 (-2.18%) | 0 |
28 Sep 2004 | MYR | 0.7714 | 0.7886 | 0.7714 | 0.7886 | 0.7886 | -0.004 (-0.54%) | 28,000 |
27 Sep 2004 | MYR | 0.78 | 0.7929 | 0.7757 | 0.7929 | 0.7929 | -0.004 (-0.53%) | 28,000 |
24 Sep 2004 | MYR | 0.7843 | 0.7971 | 0.7843 | 0.7971 | 0.7971 | +0.013 (+1.63%) | 16,333 |
23 Sep 2004 | MYR | 0.7971 | 0.7971 | 0.7843 | 0.7843 | 0.7843 | -0.017 (-2.13%) | 0 |
22 Sep 2004 | MYR | 0.7886 | 0.8014 | 0.7886 | 0.8014 | 0.8014 | -0.004 (-0.53%) | 35,233 |
21 Sep 2004 | MYR | 0.7929 | 0.8057 | 0.7929 | 0.8057 | 0.8057 | 0.0 (0.0%) | 63,000 |
20 Sep 2004 | MYR | 0.7929 | 0.8057 | 0.7929 | 0.8057 | 0.8057 | +0.013 (+1.61%) | 25,666 |
17 Sep 2004 | MYR | 0.8014 | 0.8014 | 0.7929 | 0.7929 | 0.7929 | -0.013 (-1.59%) | 0 |
16 Sep 2004 | MYR | 0.7971 | 0.8057 | 0.7929 | 0.8057 | 0.8057 | +0.03 (+3.87%) | 21,000 |
15 Sep 2004 | MYR | 0.8057 | 0.8057 | 0.7757 | 0.7757 | 0.7757 | -0.017 (-2.17%) | 0 |
14 Sep 2004 | MYR | 0.8057 | 0.8057 | 0.7929 | 0.7929 | 0.7929 | -0.004 (-0.53%) | 0 |
13 Sep 2004 | MYR | 0.8057 | 0.8057 | 0.7971 | 0.7971 | 0.7971 | +0.009 (+1.08%) | 0 |
10 Sep 2004 | MYR | 0.8057 | 0.8057 | 0.7886 | 0.7886 | 0.7886 | -0.017 (-2.12%) | 0 |
9 Sep 2004 | MYR | 0.8057 | 0.8057 | 0.7971 | 0.8057 | 0.8057 | -0.009 (-1.06%) | 25,666 |
8 Sep 2004 | MYR | 0.8143 | 0.8143 | 0.8143 | 0.8143 | 0.8143 | 0.0 (0.0%) | 14,000 |
7 Sep 2004 | MYR | 0.8014 | 0.8143 | 0.8014 | 0.8143 | 0.8143 | 0.0 (0.0%) | 37,333 |
6 Sep 2004 | MYR | 0.81 | 0.8143 | 0.8014 | 0.8143 | 0.8143 | +0.017 (+2.16%) | 37,333 |
3 Sep 2004 | MYR | 0.8143 | 0.8143 | 0.7971 | 0.7971 | 0.7971 | -0.017 (-2.11%) | 0 |
2 Sep 2004 | MYR | 0.8143 | 0.8143 | 0.8143 | 0.8143 | 0.8143 | 0.0 (0.0%) | 2,333 |
1 Sep 2004 | MYR | 0.8143 | 0.8143 | 0.8014 | 0.8143 | 0.8143 | 0.0 (0.0%) | 42,000 |
31 Aug 2004 | MYR | 0.8143 | 0.8143 | 0.8143 | 0.8143 | 0.8143 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.8186 | 0.8186 | 0.8143 | 0.8143 | 0.8143 | -0.013 (-1.55%) | 11,200 |
27 Aug 2004 | MYR | 0.8229 | 0.8271 | 0.8229 | 0.8271 | 0.8271 | 0.0 (0.0%) | 37,333 |
26 Aug 2004 | MYR | 0.8229 | 0.8271 | 0.8229 | 0.8271 | 0.8271 | +0.004 (+0.51%) | 65,100 |
25 Aug 2004 | MYR | 0.8143 | 0.8271 | 0.81 | 0.8229 | 0.8229 | -0.004 (-0.51%) | 107,800 |
24 Aug 2004 | MYR | 0.8186 | 0.8271 | 0.81 | 0.8271 | 0.8271 | +0.004 (+0.51%) | 112,000 |
23 Aug 2004 | MYR | 0.8229 | 0.8229 | 0.8229 | 0.8229 | 0.8229 | -0.004 (-0.51%) | 56,466 |
20 Aug 2004 | MYR | 0.8229 | 0.8271 | 0.8229 | 0.8271 | 0.8271 | 0.0 (0.0%) | 58,333 |