Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2004 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 72,000 |
2 Sep 2004 | MYR | 0.26 | 0.2675 | 0.26 | 0.265 | 0.265 | +0.003 (+0.95%) | 114,200 |
1 Sep 2004 | MYR | 0.2575 | 0.2625 | 0.2575 | 0.2625 | 0.2625 | -0.01 (-3.67%) | 32,400 |
31 Aug 2004 | MYR | 0.2725 | 0.2725 | 0.2725 | 0.2725 | 0.2725 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.265 | 0.2825 | 0.2625 | 0.2725 | 0.2725 | +0.007 (+2.83%) | 409,200 |
27 Aug 2004 | MYR | 0.255 | 0.265 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 38,600 |
26 Aug 2004 | MYR | 0.265 | 0.265 | 0.2525 | 0.26 | 0.26 | 0.0 (0.0%) | 166,400 |
25 Aug 2004 | MYR | 0.2575 | 0.265 | 0.2525 | 0.26 | 0.26 | +0.003 (+0.97%) | 103,000 |
24 Aug 2004 | MYR | 0.28 | 0.28 | 0.2575 | 0.2575 | 0.2575 | -0.015 (-5.50%) | 0 |
23 Aug 2004 | MYR | 0.27 | 0.2725 | 0.27 | 0.2725 | 0.2725 | +0.003 (+0.93%) | 9,800 |
20 Aug 2004 | MYR | 0.2775 | 0.2775 | 0.2525 | 0.27 | 0.27 | 0.0 (0.0%) | 57,200 |
19 Aug 2004 | MYR | 0.295 | 0.295 | 0.27 | 0.27 | 0.27 | -0.007 (-2.70%) | 0 |
18 Aug 2004 | MYR | 0.28 | 0.28 | 0.2775 | 0.2775 | 0.2775 | +0.003 (+0.91%) | 46,000 |
17 Aug 2004 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.025 (-8.33%) | 49,600 |
16 Aug 2004 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.018 (+6.19%) | 62,000 |
13 Aug 2004 | MYR | 0.2825 | 0.2825 | 0.2825 | 0.2825 | 0.2825 | -0.003 (-0.88%) | 25,200 |
12 Aug 2004 | MYR | 0.285 | 0.2875 | 0.285 | 0.285 | 0.285 | +0.003 (+0.88%) | 81,400 |
11 Aug 2004 | MYR | 0.2825 | 0.2825 | 0.2825 | 0.2825 | 0.2825 | -0.052 (-15.67%) | 40,000 |
10 Aug 2004 | MYR | 0.2825 | 0.335 | 0.2825 | 0.335 | 0.335 | +0.052 (+18.58%) | 78,200 |
9 Aug 2004 | MYR | 0.2825 | 0.2825 | 0.2825 | 0.2825 | 0.2825 | -0.007 (-2.59%) | 35,200 |
6 Aug 2004 | MYR | 0.285 | 0.2925 | 0.28 | 0.29 | 0.29 | +0.003 (+0.87%) | 156,000 |
5 Aug 2004 | MYR | 0.29 | 0.3 | 0.2875 | 0.2875 | 0.2875 | -0.007 (-2.54%) | 46,200 |
4 Aug 2004 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 6,600 |
3 Aug 2004 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | -0.007 (-2.48%) | 6,000 |
2 Aug 2004 | MYR | 0.3025 | 0.325 | 0.29 | 0.3025 | 0.3025 | -0.003 (-0.82%) | 326,400 |
30 Jul 2004 | MYR | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 42,000 |
29 Jul 2004 | MYR | 0.31 | 0.315 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 70,400 |
28 Jul 2004 | MYR | 0.325 | 0.325 | 0.31 | 0.31 | 0.31 | -0.025 (-7.46%) | 0 |
27 Jul 2004 | MYR | 0.3225 | 0.37 | 0.3225 | 0.335 | 0.335 | +0.015 (+4.69%) | 1,275,000 |
26 Jul 2004 | MYR | 0.29 | 0.32 | 0.2875 | 0.32 | 0.32 | +0.025 (+8.47%) | 69,600 |