Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2004 | MYR | 0.585 | 0.61 | 0.58 | 0.595 | 0.595 | +0.015 (+2.59%) | 1,984,600 |
24 Sep 2004 | MYR | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -0.025 (-4.13%) | 4,114,000 |
23 Sep 2004 | MYR | 0.63 | 0.645 | 0.605 | 0.605 | 0.605 | -0.02 (-3.20%) | 3,191,800 |
22 Sep 2004 | MYR | 0.65 | 0.65 | 0.625 | 0.625 | 0.625 | -0.025 (-3.85%) | 1,800,800 |
21 Sep 2004 | MYR | 0.69 | 0.695 | 0.645 | 0.65 | 0.65 | -0.035 (-5.11%) | 2,587,400 |
20 Sep 2004 | MYR | 0.71 | 0.71 | 0.675 | 0.685 | 0.685 | -0.025 (-3.52%) | 1,723,000 |
17 Sep 2004 | MYR | 0.715 | 0.735 | 0.705 | 0.71 | 0.71 | -0.005 (-0.70%) | 1,596,000 |
16 Sep 2004 | MYR | 0.715 | 0.715 | 0.705 | 0.715 | 0.715 | 0.0 (0.0%) | 673,000 |
15 Sep 2004 | MYR | 0.74 | 0.74 | 0.715 | 0.715 | 0.715 | -0.02 (-2.72%) | 408,800 |
14 Sep 2004 | MYR | 0.725 | 0.755 | 0.725 | 0.735 | 0.735 | +0.015 (+2.08%) | 499,400 |
13 Sep 2004 | MYR | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | +0.005 (+0.70%) | 182,800 |
10 Sep 2004 | MYR | 0.73 | 0.735 | 0.71 | 0.715 | 0.715 | -0.01 (-1.38%) | 259,400 |
9 Sep 2004 | MYR | 0.735 | 0.76 | 0.72 | 0.725 | 0.725 | -0.01 (-1.36%) | 589,400 |
8 Sep 2004 | MYR | 0.72 | 0.755 | 0.72 | 0.735 | 0.735 | +0.02 (+2.80%) | 383,200 |
7 Sep 2004 | MYR | 0.705 | 0.725 | 0.705 | 0.715 | 0.715 | +0.005 (+0.70%) | 55,800 |
6 Sep 2004 | MYR | 0.71 | 0.71 | 0.705 | 0.71 | 0.71 | +0.005 (+0.71%) | 219,800 |
3 Sep 2004 | MYR | 0.72 | 0.72 | 0.705 | 0.705 | 0.705 | -0.02 (-2.76%) | 322,800 |
2 Sep 2004 | MYR | 0.705 | 0.74 | 0.705 | 0.725 | 0.725 | +0.015 (+2.11%) | 377,400 |
1 Sep 2004 | MYR | 0.705 | 0.715 | 0.705 | 0.71 | 0.71 | 0.0 (0.0%) | 112,600 |
31 Aug 2004 | MYR | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.71 | 0.71 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 100,200 |
27 Aug 2004 | MYR | 0.735 | 0.735 | 0.72 | 0.72 | 0.72 | -0.015 (-2.04%) | 107,400 |
26 Aug 2004 | MYR | 0.735 | 0.74 | 0.725 | 0.735 | 0.735 | +0.01 (+1.38%) | 399,200 |
25 Aug 2004 | MYR | 0.705 | 0.735 | 0.7 | 0.725 | 0.725 | +0.02 (+2.84%) | 281,600 |
24 Aug 2004 | MYR | 0.71 | 0.71 | 0.695 | 0.705 | 0.705 | +0.01 (+1.44%) | 386,000 |
23 Aug 2004 | MYR | 0.705 | 0.705 | 0.695 | 0.695 | 0.695 | -0.02 (-2.80%) | 144,400 |
20 Aug 2004 | MYR | 0.735 | 0.74 | 0.715 | 0.715 | 0.715 | -0.02 (-2.72%) | 276,000 |
19 Aug 2004 | MYR | 0.725 | 0.735 | 0.72 | 0.735 | 0.735 | +0.01 (+1.38%) | 91,600 |
18 Aug 2004 | MYR | 0.73 | 0.735 | 0.705 | 0.725 | 0.725 | -0.01 (-1.36%) | 254,000 |
17 Aug 2004 | MYR | 0.75 | 0.75 | 0.735 | 0.735 | 0.735 | -0.005 (-0.68%) | 280,000 |