Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2004 | MYR | 6.85 | 6.85 | 6.75 | 6.8 | 6.8 | +0.05 (+0.74%) | 7,700 |
9 Sep 2004 | MYR | 6.9 | 6.9 | 6.75 | 6.75 | 6.75 | -0.15 (-2.17%) | 32,400 |
8 Sep 2004 | MYR | 6.75 | 6.9 | 6.75 | 6.9 | 6.9 | +0.15 (+2.22%) | 78,700 |
7 Sep 2004 | MYR | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0 (0.0%) | 12,000 |
6 Sep 2004 | MYR | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.05 (-0.74%) | 1,000 |
3 Sep 2004 | MYR | 6.75 | 6.8 | 6.75 | 6.8 | 6.8 | +0.05 (+0.74%) | 13,900 |
2 Sep 2004 | MYR | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | +0.05 (+0.75%) | 4,300 |
1 Sep 2004 | MYR | 6.7 | 6.75 | 6.6 | 6.7 | 6.7 | 0.0 (0.0%) | 202,100 |
31 Aug 2004 | MYR | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 6.75 | 6.75 | 6.7 | 6.7 | 6.7 | -0.1 (-1.47%) | 42,500 |
27 Aug 2004 | MYR | 6.8 | 6.8 | 6.75 | 6.8 | 6.8 | +0.05 (+0.74%) | 2,000 |
26 Aug 2004 | MYR | 6.7 | 6.75 | 6.7 | 6.75 | 6.75 | +0.05 (+0.75%) | 2,000 |
25 Aug 2004 | MYR | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | -0.1 (-1.47%) | 10,000 |
24 Aug 2004 | MYR | 6.75 | 6.8 | 6.75 | 6.8 | 6.8 | +0.05 (+0.74%) | 35,000 |
23 Aug 2004 | MYR | 6.7 | 6.75 | 6.7 | 6.75 | 6.75 | +0.1 (+1.50%) | 53,400 |
20 Aug 2004 | MYR | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.05 (-0.75%) | 6,000 |
19 Aug 2004 | MYR | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 0.0 (0.0%) | 10,200 |
18 Aug 2004 | MYR | 6.65 | 6.7 | 6.65 | 6.7 | 6.7 | 0.0 (0.0%) | 56,600 |
17 Aug 2004 | MYR | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 0.0 (0.0%) | 5,100 |
16 Aug 2004 | MYR | 6.6 | 6.7 | 6.6 | 6.7 | 6.7 | -0.05 (-0.74%) | 147,200 |
13 Aug 2004 | MYR | 6.75 | 6.75 | 6.6 | 6.75 | 6.75 | -0.05 (-0.74%) | 16,400 |
12 Aug 2004 | MYR | 6.65 | 6.8 | 6.6 | 6.8 | 6.8 | 0.0 (0.0%) | 4,500 |
11 Aug 2004 | MYR | 6.8 | 6.8 | 6.7 | 6.8 | 6.8 | 0.0 (0.0%) | 6,200 |
10 Aug 2004 | MYR | 6.65 | 6.8 | 6.6 | 6.8 | 6.8 | +0.2 (+3.03%) | 13,900 |
9 Aug 2004 | MYR | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 2,400 |
6 Aug 2004 | MYR | 6.65 | 6.65 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 3,500 |
5 Aug 2004 | MYR | 6.6 | 6.65 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 12,000 |
4 Aug 2004 | MYR | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | -0.1 (-1.49%) | 3,000 |
3 Aug 2004 | MYR | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | -0.25 (-3.60%) | 2,400 |
2 Aug 2004 | MYR | 6.95 | 7 | 6.9 | 6.95 | 6.95 | +0.05 (+0.72%) | 72,500 |