Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2004 | MYR | 0.4095 | 0.4095 | 0.4033 | 0.4033 | 0.4033 | -0.008 (-1.99%) | 0 |
9 Sep 2004 | MYR | 0.4095 | 0.4115 | 0.4033 | 0.4115 | 0.4115 | 0.0 (0.0%) | 13,122 |
8 Sep 2004 | MYR | 0.4115 | 0.4115 | 0.4095 | 0.4115 | 0.4115 | +0.002 (+0.49%) | 56,376 |
7 Sep 2004 | MYR | 0.4095 | 0.4095 | 0.4095 | 0.4095 | 0.4095 | 0.0 (0.0%) | 9,720 |
6 Sep 2004 | MYR | 0.4095 | 0.4095 | 0.4095 | 0.4095 | 0.4095 | 0.0 (0.0%) | 2,430 |
3 Sep 2004 | MYR | 0.4218 | 0.4486 | 0.393 | 0.4095 | 0.4095 | +0.002 (+0.52%) | 194,400 |
2 Sep 2004 | MYR | 0.4506 | 0.4506 | 0.3951 | 0.4074 | 0.4074 | -0.002 (-0.51%) | 40,338 |
1 Sep 2004 | MYR | 0.4115 | 0.4136 | 0.4095 | 0.4095 | 0.4095 | -0.043 (-9.54%) | 549,180 |
31 Aug 2004 | MYR | 0.4527 | 0.4527 | 0.4527 | 0.4527 | 0.4527 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.4506 | 0.4527 | 0.4506 | 0.4527 | 0.4527 | 0.0 (0.0%) | 7,776 |
27 Aug 2004 | MYR | 0.4506 | 0.4527 | 0.4506 | 0.4527 | 0.4527 | 0.0 (0.0%) | 24,300 |
26 Aug 2004 | MYR | 0.4733 | 0.4733 | 0.4362 | 0.4527 | 0.4527 | -0.214 (-32.10%) | 17,982 |
25 Aug 2004 | MYR | 0.6749 | 0.6749 | 0.6584 | 0.6667 | 0.6667 | +0.004 (+0.62%) | 123,930 |
24 Aug 2004 | MYR | 0.679 | 0.679 | 0.6584 | 0.6626 | 0.6626 | -0.016 (-2.42%) | 113,238 |
23 Aug 2004 | MYR | 0.6831 | 0.6831 | 0.6708 | 0.679 | 0.679 | 0.0 (0.0%) | 25,272 |
20 Aug 2004 | MYR | 0.6749 | 0.7202 | 0.6749 | 0.679 | 0.679 | 0.0 (0.0%) | 114,696 |
19 Aug 2004 | MYR | 0.679 | 0.679 | 0.679 | 0.679 | 0.679 | 0.0 (0.0%) | 972 |
18 Aug 2004 | MYR | 0.6667 | 0.679 | 0.6584 | 0.679 | 0.679 | +0.004 (+0.61%) | 64,152 |
17 Aug 2004 | MYR | 0.679 | 0.6872 | 0.6749 | 0.6749 | 0.6749 | -0.004 (-0.60%) | 66,096 |
16 Aug 2004 | MYR | 0.6914 | 0.6914 | 0.679 | 0.679 | 0.679 | -0.021 (-2.94%) | 34,020 |
13 Aug 2004 | MYR | 0.6996 | 0.6996 | 0.6996 | 0.6996 | 0.6996 | 0.0 (0.0%) | 9,720 |
12 Aug 2004 | MYR | 0.7202 | 0.7202 | 0.6996 | 0.6996 | 0.6996 | -0.008 (-1.16%) | 100,116 |
11 Aug 2004 | MYR | 0.7078 | 0.7202 | 0.6996 | 0.7078 | 0.7078 | -0.012 (-1.72%) | 116,154 |
10 Aug 2004 | MYR | 0.7161 | 0.7202 | 0.7078 | 0.7202 | 0.7202 | 0.0 (0.0%) | 53,460 |
9 Aug 2004 | MYR | 0.7202 | 0.7202 | 0.7202 | 0.7202 | 0.7202 | -0.016 (-2.23%) | 9,720 |
6 Aug 2004 | MYR | 0.7202 | 0.7366 | 0.7119 | 0.7366 | 0.7366 | -0.004 (-0.55%) | 44,226 |
5 Aug 2004 | MYR | 0.7531 | 0.7531 | 0.7243 | 0.7407 | 0.7407 | 0.0 (0.0%) | 17,982 |
4 Aug 2004 | MYR | 0.749 | 0.749 | 0.7366 | 0.7407 | 0.7407 | -0.017 (-2.18%) | 39,852 |
3 Aug 2004 | MYR | 0.7613 | 0.7613 | 0.7572 | 0.7572 | 0.7572 | +0.004 (+0.54%) | 10,206 |
2 Aug 2004 | MYR | 0.7531 | 0.7531 | 0.7531 | 0.7531 | 0.7531 | 0.0 (0.0%) | 4,860 |