Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2004 | MYR | 0.6875 | 0.6875 | 0.6813 | 0.6875 | 0.6875 | 0.0 (0.0%) | 264,000 |
23 Sep 2004 | MYR | 0.6875 | 0.6875 | 0.6813 | 0.6875 | 0.6875 | 0.0 (0.0%) | 96,000 |
22 Sep 2004 | MYR | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.0 (0.0%) | 1,816,000 |
21 Sep 2004 | MYR | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.0 (0.0%) | 243,200 |
20 Sep 2004 | MYR | 0.6813 | 0.6875 | 0.6813 | 0.6875 | 0.6875 | +0.006 (+0.91%) | 307,200 |
17 Sep 2004 | MYR | 0.6813 | 0.6813 | 0.6813 | 0.6813 | 0.6813 | +0.006 (+0.93%) | 176,000 |
16 Sep 2004 | MYR | 0.6813 | 0.6813 | 0.675 | 0.675 | 0.675 | 0.0 (0.0%) | 72,000 |
15 Sep 2004 | MYR | 0.675 | 0.6813 | 0.675 | 0.675 | 0.675 | 0.0 (0.0%) | 3,390,400 |
14 Sep 2004 | MYR | 0.6875 | 0.6875 | 0.675 | 0.675 | 0.675 | -0.013 (-1.82%) | 462,400 |
13 Sep 2004 | MYR | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | +0.019 (+2.80%) | 496,000 |
10 Sep 2004 | MYR | 0.6813 | 0.6813 | 0.6688 | 0.6688 | 0.6688 | 0.0 (0.0%) | 0 |
9 Sep 2004 | MYR | 0.6875 | 0.6875 | 0.6688 | 0.6688 | 0.6688 | 0.0 (0.0%) | 0 |
8 Sep 2004 | MYR | 0.6875 | 0.6875 | 0.6688 | 0.6688 | 0.6688 | -0.019 (-2.72%) | 0 |
7 Sep 2004 | MYR | 0.6813 | 0.6875 | 0.6813 | 0.6875 | 0.6875 | +0.019 (+2.80%) | 62,400 |
6 Sep 2004 | MYR | 0.6813 | 0.6813 | 0.6688 | 0.6688 | 0.6688 | +0.006 (+0.95%) | 0 |
3 Sep 2004 | MYR | 0.6813 | 0.6813 | 0.6625 | 0.6625 | 0.6625 | 0.0 (0.0%) | 0 |
2 Sep 2004 | MYR | 0.6625 | 0.6625 | 0.6625 | 0.6625 | 0.6625 | 0.0 (0.0%) | 1,732,800 |
1 Sep 2004 | MYR | 0.6813 | 0.6813 | 0.6625 | 0.6625 | 0.6625 | 0.0 (0.0%) | 0 |
31 Aug 2004 | MYR | 0.6625 | 0.6625 | 0.6625 | 0.6625 | 0.6625 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.6625 | 0.6625 | 0.6625 | 0.6625 | 0.6625 | 0.0 (0.0%) | 1,600,000 |
27 Aug 2004 | MYR | 0.6688 | 0.6688 | 0.6625 | 0.6625 | 0.6625 | -0.006 (-0.94%) | 1,644,800 |
26 Aug 2004 | MYR | 0.675 | 0.675 | 0.6688 | 0.6688 | 0.6688 | 0.0 (0.0%) | 41,600 |
25 Aug 2004 | MYR | 0.675 | 0.675 | 0.6688 | 0.6688 | 0.6688 | -0.006 (-0.92%) | 320,000 |
24 Aug 2004 | MYR | 0.675 | 0.675 | 0.675 | 0.675 | 0.675 | +0.031 (+4.85%) | 4,800 |
23 Aug 2004 | MYR | 0.675 | 0.675 | 0.6438 | 0.6438 | 0.6438 | -0.031 (-4.62%) | 0 |
20 Aug 2004 | MYR | 0.675 | 0.675 | 0.675 | 0.675 | 0.675 | -0.006 (-0.92%) | 1,616,000 |
19 Aug 2004 | MYR | 0.6813 | 0.6813 | 0.6813 | 0.6813 | 0.6813 | 0.0 (0.0%) | 32,000 |
18 Aug 2004 | MYR | 0.6875 | 0.6875 | 0.6813 | 0.6813 | 0.6813 | +0.006 (+0.93%) | 0 |
17 Aug 2004 | MYR | 0.675 | 0.675 | 0.675 | 0.675 | 0.675 | 0.0 (0.0%) | 1,616,000 |
16 Aug 2004 | MYR | 0.6875 | 0.6875 | 0.675 | 0.675 | 0.675 | -0.013 (-1.82%) | 275,200 |