Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2004 | MYR | 0.4 | 0.4 | 0.396 | 0.396 | 0.396 | -0.008 (-1.98%) | 35,000 |
15 Sep 2004 | MYR | 0.402 | 0.404 | 0.4 | 0.404 | 0.404 | -0.01 (-2.42%) | 790,000 |
14 Sep 2004 | MYR | 0.418 | 0.418 | 0.402 | 0.414 | 0.414 | -0.004 (-0.96%) | 1,050,500 |
13 Sep 2004 | MYR | 0.404 | 0.418 | 0.4 | 0.418 | 0.418 | +0.018 (+4.50%) | 699,000 |
10 Sep 2004 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.004 (-0.99%) | 95,000 |
9 Sep 2004 | MYR | 0.404 | 0.404 | 0.404 | 0.404 | 0.404 | 0.0 (0.0%) | 117,500 |
8 Sep 2004 | MYR | 0.408 | 0.412 | 0.404 | 0.404 | 0.404 | -0.014 (-3.35%) | 243,000 |
7 Sep 2004 | MYR | 0.418 | 0.418 | 0.418 | 0.418 | 0.418 | -0.002 (-0.48%) | 7,500 |
6 Sep 2004 | MYR | 0.422 | 0.422 | 0.412 | 0.42 | 0.42 | -0.002 (-0.47%) | 1,869,000 |
3 Sep 2004 | MYR | 0.412 | 0.422 | 0.408 | 0.422 | 0.422 | +0.01 (+2.43%) | 1,666,000 |
2 Sep 2004 | MYR | 0.412 | 0.412 | 0.412 | 0.412 | 0.412 | 0.0 (0.0%) | 10,000 |
1 Sep 2004 | MYR | 0.41 | 0.412 | 0.41 | 0.412 | 0.412 | +0.008 (+1.98%) | 65,000 |
31 Aug 2004 | MYR | 0.404 | 0.404 | 0.404 | 0.404 | 0.404 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.41 | 0.41 | 0.404 | 0.404 | 0.404 | +0.004 (+1%) | 0 |
27 Aug 2004 | MYR | 0.412 | 0.412 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
26 Aug 2004 | MYR | 0.414 | 0.414 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 0 |
25 Aug 2004 | MYR | 0.408 | 0.41 | 0.408 | 0.41 | 0.41 | -0.002 (-0.49%) | 100,000 |
24 Aug 2004 | MYR | 0.408 | 0.412 | 0.408 | 0.412 | 0.412 | +0.002 (+0.49%) | 40,000 |
23 Aug 2004 | MYR | 0.408 | 0.41 | 0.406 | 0.41 | 0.41 | +0.002 (+0.49%) | 147,500 |
20 Aug 2004 | MYR | 0.4 | 0.408 | 0.398 | 0.408 | 0.408 | +0.014 (+3.55%) | 110,000 |
19 Aug 2004 | MYR | 0.39 | 0.394 | 0.39 | 0.394 | 0.394 | +0.002 (+0.51%) | 35,000 |
18 Aug 2004 | MYR | 0.396 | 0.396 | 0.392 | 0.392 | 0.392 | -0.004 (-1.01%) | 0 |
17 Aug 2004 | MYR | 0.396 | 0.396 | 0.396 | 0.396 | 0.396 | 0.0 (0.0%) | 25,000 |
16 Aug 2004 | MYR | 0.396 | 0.396 | 0.396 | 0.396 | 0.396 | 0.0 (0.0%) | 25,000 |
13 Aug 2004 | MYR | 0.4 | 0.4 | 0.396 | 0.396 | 0.396 | -0.004 (-1%) | 25,000 |
12 Aug 2004 | MYR | 0.4 | 0.4 | 0.398 | 0.4 | 0.4 | 0.0 (0.0%) | 160,000 |
11 Aug 2004 | MYR | 0.404 | 0.404 | 0.4 | 0.4 | 0.4 | -0.004 (-0.99%) | 67,500 |
10 Aug 2004 | MYR | 0.4 | 0.404 | 0.396 | 0.404 | 0.404 | +0.01 (+2.54%) | 75,000 |
9 Aug 2004 | MYR | 0.416 | 0.416 | 0.394 | 0.394 | 0.394 | -0.01 (-2.48%) | 0 |
6 Aug 2004 | MYR | 0.418 | 0.418 | 0.404 | 0.404 | 0.404 | 0.0 (0.0%) | 0 |