Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2004 | MYR | 0.4333 | 0.4333 | 0.4333 | 0.4333 | 0.4333 | -0.01 (-2.26%) | 6,000 |
13 Sep 2004 | MYR | 0.4433 | 0.4433 | 0.43 | 0.4433 | 0.4433 | 0.0 (0.0%) | 16,500 |
10 Sep 2004 | MYR | 0.4333 | 0.45 | 0.4333 | 0.4433 | 0.4433 | -0.003 (-0.76%) | 15,900 |
9 Sep 2004 | MYR | 0.44 | 0.4467 | 0.4367 | 0.4467 | 0.4467 | -0.003 (-0.73%) | 6,300 |
8 Sep 2004 | MYR | 0.4467 | 0.45 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 64,500 |
7 Sep 2004 | MYR | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | +0.02 (+4.76%) | 198,300 |
6 Sep 2004 | MYR | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 216,300 |
3 Sep 2004 | MYR | 0.4333 | 0.4367 | 0.42 | 0.42 | 0.42 | -0.017 (-3.82%) | 15,300 |
2 Sep 2004 | MYR | 0.4167 | 0.4367 | 0.4167 | 0.4367 | 0.4367 | +0.013 (+3.17%) | 61,800 |
1 Sep 2004 | MYR | 0.4067 | 0.4267 | 0.4067 | 0.4233 | 0.4233 | -0.003 (-0.80%) | 99,000 |
31 Aug 2004 | MYR | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.42 | 0.44 | 0.4033 | 0.4267 | 0.4267 | +0.003 (+0.80%) | 3,356,400 |
27 Aug 2004 | MYR | 0.4233 | 0.4233 | 0.42 | 0.4233 | 0.4233 | 0.0 (0.0%) | 112,500 |
26 Aug 2004 | MYR | 0.43 | 0.4533 | 0.4233 | 0.4233 | 0.4233 | -0.007 (-1.56%) | 2,845,200 |
25 Aug 2004 | MYR | 0.4567 | 0.4667 | 0.41 | 0.43 | 0.43 | -0.03 (-6.52%) | 484,200 |
24 Aug 2004 | MYR | 0.47 | 0.47 | 0.4567 | 0.46 | 0.46 | -0.033 (-6.75%) | 175,500 |
23 Aug 2004 | MYR | 0.4967 | 0.4967 | 0.48 | 0.4933 | 0.4933 | -0.007 (-1.34%) | 16,800 |
20 Aug 2004 | MYR | 0.4833 | 0.5 | 0.4833 | 0.5 | 0.5 | -0.003 (-0.66%) | 3,000 |
19 Aug 2004 | MYR | 0.4767 | 0.5033 | 0.4767 | 0.5033 | 0.5033 | +0.02 (+4.14%) | 27,300 |
18 Aug 2004 | MYR | 0.4933 | 0.5033 | 0.4733 | 0.4833 | 0.4833 | -0.003 (-0.70%) | 96,300 |
17 Aug 2004 | MYR | 0.5067 | 0.5067 | 0.4867 | 0.4867 | 0.4867 | -0.02 (-3.95%) | 0 |
16 Aug 2004 | MYR | 0.5033 | 0.5267 | 0.5 | 0.5067 | 0.5067 | -0.027 (-4.99%) | 66,300 |
13 Aug 2004 | MYR | 0.51 | 0.5333 | 0.5067 | 0.5333 | 0.5333 | +0.023 (+4.57%) | 36,300 |
12 Aug 2004 | MYR | 0.51 | 0.55 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 54,900 |
11 Aug 2004 | MYR | 0.5 | 0.54 | 0.5 | 0.51 | 0.51 | -0.033 (-6.13%) | 36,900 |
10 Aug 2004 | MYR | 0.5167 | 0.5433 | 0.5167 | 0.5433 | 0.5433 | -0.007 (-1.22%) | 2,700 |
9 Aug 2004 | MYR | 0.5067 | 0.55 | 0.5067 | 0.55 | 0.55 | +0.003 (+0.60%) | 3,300 |
6 Aug 2004 | MYR | 0.5133 | 0.5467 | 0.5133 | 0.5467 | 0.5467 | +0.04 (+7.89%) | 6,300 |
5 Aug 2004 | MYR | 0.54 | 0.54 | 0.5067 | 0.5067 | 0.5067 | -0.033 (-6.17%) | 0 |
4 Aug 2004 | MYR | 0.5433 | 0.5433 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |