Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2004 | MYR | 0.3733 | 0.3817 | 0.3717 | 0.3817 | 0.3817 | -0.002 (-0.42%) | 42,000 |
13 Sep 2004 | MYR | 0.3817 | 0.3833 | 0.3817 | 0.3833 | 0.3833 | 0.0 (0.0%) | 49,200 |
10 Sep 2004 | MYR | 0.3767 | 0.3833 | 0.3767 | 0.3833 | 0.3833 | +0.012 (+3.12%) | 33,600 |
9 Sep 2004 | MYR | 0.3817 | 0.3817 | 0.3717 | 0.3717 | 0.3717 | -0.012 (-3.03%) | 0 |
8 Sep 2004 | MYR | 0.38 | 0.3833 | 0.375 | 0.3833 | 0.3833 | +0.008 (+2.21%) | 11,400 |
7 Sep 2004 | MYR | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 0 |
6 Sep 2004 | MYR | 0.3817 | 0.3817 | 0.38 | 0.38 | 0.38 | -0.003 (-0.86%) | 0 |
3 Sep 2004 | MYR | 0.3667 | 0.3833 | 0.3667 | 0.3833 | 0.3833 | 0.0 (0.0%) | 48,000 |
2 Sep 2004 | MYR | 0.37 | 0.3833 | 0.37 | 0.3833 | 0.3833 | +0.017 (+4.53%) | 12,600 |
1 Sep 2004 | MYR | 0.3833 | 0.3833 | 0.3667 | 0.3667 | 0.3667 | -0.013 (-3.50%) | 0 |
31 Aug 2004 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.3833 | 0.3833 | 0.38 | 0.38 | 0.38 | -0.003 (-0.86%) | 0 |
27 Aug 2004 | MYR | 0.3833 | 0.3833 | 0.3817 | 0.3833 | 0.3833 | +0.002 (+0.42%) | 36,000 |
26 Aug 2004 | MYR | 0.3833 | 0.3833 | 0.3817 | 0.3817 | 0.3817 | -0.002 (-0.42%) | 18,000 |
25 Aug 2004 | MYR | 0.3833 | 0.3883 | 0.3833 | 0.3833 | 0.3833 | 0.0 (0.0%) | 625,200 |
24 Aug 2004 | MYR | 0.3833 | 0.3833 | 0.3817 | 0.3833 | 0.3833 | -0.005 (-1.29%) | 94,200 |
23 Aug 2004 | MYR | 0.3833 | 0.3883 | 0.3833 | 0.3883 | 0.3883 | +0.002 (+0.41%) | 60,000 |
20 Aug 2004 | MYR | 0.3833 | 0.3867 | 0.3833 | 0.3867 | 0.3867 | 0.0 (0.0%) | 24,000 |
19 Aug 2004 | MYR | 0.3833 | 0.3867 | 0.3833 | 0.3867 | 0.3867 | -0.002 (-0.41%) | 30,000 |
18 Aug 2004 | MYR | 0.3867 | 0.3883 | 0.3833 | 0.3883 | 0.3883 | 0.0 (0.0%) | 72,000 |
17 Aug 2004 | MYR | 0.3833 | 0.3883 | 0.3833 | 0.3883 | 0.3883 | 0.0 (0.0%) | 90,000 |
16 Aug 2004 | MYR | 0.3833 | 0.3883 | 0.3817 | 0.3883 | 0.3883 | -0.002 (-0.44%) | 174,000 |
13 Aug 2004 | MYR | 0.385 | 0.39 | 0.3833 | 0.39 | 0.39 | -0.002 (-0.43%) | 90,000 |
12 Aug 2004 | MYR | 0.385 | 0.3917 | 0.385 | 0.3917 | 0.3917 | 0.0 (0.0%) | 12,000 |
11 Aug 2004 | MYR | 0.3833 | 0.3917 | 0.3833 | 0.3917 | 0.3917 | 0.0 (0.0%) | 30,000 |
10 Aug 2004 | MYR | 0.3833 | 0.3917 | 0.3833 | 0.3917 | 0.3917 | 0.0 (0.0%) | 45,000 |
9 Aug 2004 | MYR | 0.385 | 0.3917 | 0.3833 | 0.3917 | 0.3917 | 0.0 (0.0%) | 228,000 |
6 Aug 2004 | MYR | 0.3833 | 0.3917 | 0.3833 | 0.3917 | 0.3917 | +0.008 (+2.19%) | 216,000 |
5 Aug 2004 | MYR | 0.3833 | 0.3833 | 0.3833 | 0.3833 | 0.3833 | 0.0 (0.0%) | 312,000 |
4 Aug 2004 | MYR | 0.3833 | 0.3833 | 0.3833 | 0.3833 | 0.3833 | 0.0 (0.0%) | 102,000 |