Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2004 | MYR | 1.2061 | 1.2061 | 1.1906 | 1.2061 | 1.2061 | 0.0 (0.0%) | 29,557 |
21 Sep 2004 | MYR | 1.2061 | 1.2061 | 1.2061 | 1.2061 | 1.2061 | -0.031 (-2.52%) | 2,570 |
20 Sep 2004 | MYR | 1.2295 | 1.2373 | 1.2295 | 1.2373 | 1.2373 | 0.0 (0.0%) | 15,935 |
17 Sep 2004 | MYR | 1.2295 | 1.2373 | 1.2217 | 1.2373 | 1.2373 | +0.016 (+1.28%) | 132,622 |
16 Sep 2004 | MYR | 1.1906 | 1.2295 | 1.1906 | 1.2217 | 1.2217 | +0.039 (+3.29%) | 30,842 |
15 Sep 2004 | MYR | 1.1828 | 1.1828 | 1.1828 | 1.1828 | 1.1828 | 0.0 (0.0%) | 10,794 |
14 Sep 2004 | MYR | 1.175 | 1.2061 | 1.175 | 1.1828 | 1.1828 | -0.023 (-1.93%) | 28,272 |
13 Sep 2004 | MYR | 1.2061 | 1.2061 | 1.2061 | 1.2061 | 1.2061 | 0.0 (0.0%) | 33,412 |
10 Sep 2004 | MYR | 1.2061 | 1.2061 | 1.2061 | 1.2061 | 1.2061 | 0.0 (0.0%) | 61,684 |
9 Sep 2004 | MYR | 1.1984 | 1.2139 | 1.1984 | 1.2061 | 1.2061 | -0.008 (-0.64%) | 87,900 |
8 Sep 2004 | MYR | 1.2139 | 1.2139 | 1.2139 | 1.2139 | 1.2139 | 0.0 (0.0%) | 15,421 |
7 Sep 2004 | MYR | 1.2139 | 1.2295 | 1.2139 | 1.2139 | 1.2139 | 0.0 (0.0%) | 255,477 |
6 Sep 2004 | MYR | 1.2139 | 1.2139 | 1.2139 | 1.2139 | 1.2139 | -0.008 (-0.64%) | 28,786 |
3 Sep 2004 | MYR | 1.2061 | 1.2217 | 1.2061 | 1.2217 | 1.2217 | +0.008 (+0.64%) | 53,974 |
2 Sep 2004 | MYR | 1.1906 | 1.2139 | 1.1906 | 1.2139 | 1.2139 | +0.031 (+2.63%) | 267,814 |
1 Sep 2004 | MYR | 1.1828 | 1.1828 | 1.1828 | 1.1828 | 1.1828 | +0.008 (+0.66%) | 173,488 |
31 Aug 2004 | MYR | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 1.1828 | 1.1828 | 1.1672 | 1.175 | 1.175 | -0.008 (-0.66%) | 24,416 |
27 Aug 2004 | MYR | 1.175 | 1.1828 | 1.175 | 1.1828 | 1.1828 | +0.016 (+1.34%) | 28,786 |
26 Aug 2004 | MYR | 1.1672 | 1.1828 | 1.1672 | 1.1672 | 1.1672 | +0.004 (+0.34%) | 196,620 |
25 Aug 2004 | MYR | 1.1633 | 1.1633 | 1.1633 | 1.1633 | 1.1633 | 0.0 (0.0%) | 25,702 |
24 Aug 2004 | MYR | 1.1633 | 1.1633 | 1.1633 | 1.1633 | 1.1633 | 0.0 (0.0%) | 5,140 |
23 Aug 2004 | MYR | 1.1594 | 1.1633 | 1.1594 | 1.1633 | 1.1633 | +0.015 (+1.35%) | 12,851 |
20 Aug 2004 | MYR | 1.1594 | 1.1594 | 1.1478 | 1.1478 | 1.1478 | -0.012 (-1.00%) | 0 |
19 Aug 2004 | MYR | 1.1594 | 1.1594 | 1.1594 | 1.1594 | 1.1594 | +0.004 (+0.33%) | 20,561 |
18 Aug 2004 | MYR | 1.1556 | 1.1556 | 1.1556 | 1.1556 | 1.1556 | 0.0 (0.0%) | 41,123 |
17 Aug 2004 | MYR | 1.1556 | 1.1556 | 1.1556 | 1.1556 | 1.1556 | -0.004 (-0.33%) | 15,421 |
16 Aug 2004 | MYR | 1.1594 | 1.1594 | 1.1594 | 1.1594 | 1.1594 | -0.016 (-1.33%) | 20,561 |
13 Aug 2004 | MYR | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0.0 (0.0%) | 25,702 |
12 Aug 2004 | MYR | 1.2061 | 1.2061 | 1.175 | 1.175 | 1.175 | +0.008 (+0.67%) | 0 |