Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2004 | MYR | 0.3533 | 0.3533 | 0.35 | 0.35 | 0.35 | -0.003 (-0.93%) | 6,000 |
28 Sep 2004 | MYR | 0.35 | 0.3533 | 0.35 | 0.3533 | 0.3533 | 0.0 (0.0%) | 3,000 |
27 Sep 2004 | MYR | 0.3633 | 0.3633 | 0.3533 | 0.3533 | 0.3533 | -0.013 (-3.65%) | 0 |
24 Sep 2004 | MYR | 0.3667 | 0.3667 | 0.3667 | 0.3667 | 0.3667 | +0.013 (+3.79%) | 3,000 |
23 Sep 2004 | MYR | 0.35 | 0.3533 | 0.35 | 0.3533 | 0.3533 | 0.0 (0.0%) | 12,000 |
22 Sep 2004 | MYR | 0.3667 | 0.3667 | 0.3533 | 0.3533 | 0.3533 | 0.0 (0.0%) | 0 |
21 Sep 2004 | MYR | 0.3667 | 0.3667 | 0.3533 | 0.3533 | 0.3533 | +0.02 (+6.00%) | 0 |
20 Sep 2004 | MYR | 0.3867 | 0.3867 | 0.3333 | 0.3333 | 0.3333 | -0.033 (-9.11%) | 0 |
17 Sep 2004 | MYR | 0.3767 | 0.3767 | 0.3667 | 0.3667 | 0.3667 | +0.027 (+7.85%) | 3,000 |
16 Sep 2004 | MYR | 0.3767 | 0.3767 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
15 Sep 2004 | MYR | 0.38 | 0.38 | 0.34 | 0.34 | 0.34 | -0.013 (-3.76%) | 0 |
14 Sep 2004 | MYR | 0.3833 | 0.3833 | 0.3533 | 0.3533 | 0.3533 | -0.033 (-8.64%) | 0 |
13 Sep 2004 | MYR | 0.3833 | 0.3867 | 0.3833 | 0.3867 | 0.3867 | +0.047 (+13.74%) | 3,300 |
10 Sep 2004 | MYR | 0.3833 | 0.3833 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
9 Sep 2004 | MYR | 0.3833 | 0.3833 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 0 |
8 Sep 2004 | MYR | 0.3833 | 0.3833 | 0.35 | 0.35 | 0.35 | +0.01 (+2.94%) | 0 |
7 Sep 2004 | MYR | 0.3867 | 0.3867 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 0 |
6 Sep 2004 | MYR | 0.3867 | 0.3867 | 0.35 | 0.35 | 0.35 | +0.007 (+1.95%) | 0 |
3 Sep 2004 | MYR | 0.3833 | 0.3833 | 0.3433 | 0.3433 | 0.3433 | -0.04 (-10.44%) | 0 |
2 Sep 2004 | MYR | 0.38 | 0.3833 | 0.3667 | 0.3833 | 0.3833 | +0.043 (+12.74%) | 12,000 |
1 Sep 2004 | MYR | 0.3733 | 0.3733 | 0.34 | 0.34 | 0.34 | -0.033 (-8.92%) | 9,000 |
31 Aug 2004 | MYR | 0.3733 | 0.3733 | 0.3733 | 0.3733 | 0.3733 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.3767 | 0.3767 | 0.34 | 0.3733 | 0.3733 | +0.02 (+5.66%) | 3,300 |
27 Aug 2004 | MYR | 0.35 | 0.36 | 0.35 | 0.3533 | 0.3533 | -0.003 (-0.95%) | 42,000 |
26 Aug 2004 | MYR | 0.3867 | 0.3867 | 0.3567 | 0.3567 | 0.3567 | -0.01 (-2.73%) | 0 |
25 Aug 2004 | MYR | 0.3867 | 0.3867 | 0.3667 | 0.3667 | 0.3667 | 0.0 (0.0%) | 0 |
24 Aug 2004 | MYR | 0.3833 | 0.3833 | 0.3667 | 0.3667 | 0.3667 | +0.017 (+4.77%) | 0 |
23 Aug 2004 | MYR | 0.3933 | 0.3933 | 0.35 | 0.35 | 0.35 | -0.017 (-4.55%) | 0 |
20 Aug 2004 | MYR | 0.3933 | 0.3933 | 0.3667 | 0.3667 | 0.3667 | -0.027 (-6.76%) | 0 |
19 Aug 2004 | MYR | 0.3933 | 0.3933 | 0.3933 | 0.3933 | 0.3933 | +0.027 (+7.25%) | 1,500 |