Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2004 | MYR | 0.445 | 0.45 | 0.4425 | 0.4425 | 0.4425 | -0.007 (-1.67%) | 56,000 |
16 Sep 2004 | MYR | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 18,800 |
15 Sep 2004 | MYR | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -0.025 (-5.26%) | 10,200 |
14 Sep 2004 | MYR | 0.44 | 0.475 | 0.44 | 0.475 | 0.475 | +0.02 (+4.40%) | 10,400 |
13 Sep 2004 | MYR | 0.4525 | 0.475 | 0.4525 | 0.455 | 0.455 | +0.003 (+0.55%) | 12,400 |
10 Sep 2004 | MYR | 0.44 | 0.4525 | 0.44 | 0.4525 | 0.4525 | +0.01 (+2.26%) | 4,000 |
9 Sep 2004 | MYR | 0.4425 | 0.4425 | 0.4425 | 0.4425 | 0.4425 | -0.013 (-2.75%) | 2,000 |
8 Sep 2004 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | +0.01 (+2.25%) | 4,000 |
7 Sep 2004 | MYR | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 14,000 |
6 Sep 2004 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.003 (+0.56%) | 4,400 |
3 Sep 2004 | MYR | 0.4525 | 0.4525 | 0.445 | 0.4475 | 0.4475 | -0.003 (-0.56%) | 54,400 |
2 Sep 2004 | MYR | 0.4475 | 0.4575 | 0.4475 | 0.45 | 0.45 | 0.0 (0.0%) | 25,200 |
1 Sep 2004 | MYR | 0.4525 | 0.4525 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 20,000 |
31 Aug 2004 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 21,600 |
27 Aug 2004 | MYR | 0.45 | 0.4525 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 20,000 |
26 Aug 2004 | MYR | 0.455 | 0.46 | 0.4425 | 0.45 | 0.45 | 0.0 (0.0%) | 13,200 |
25 Aug 2004 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 4,000 |
24 Aug 2004 | MYR | 0.4525 | 0.4525 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 16,000 |
23 Aug 2004 | MYR | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | +0.02 (+4.65%) | 4,000 |
20 Aug 2004 | MYR | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 22,000 |
19 Aug 2004 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.013 (-2.76%) | 26,000 |
18 Aug 2004 | MYR | 0.4525 | 0.4525 | 0.4525 | 0.4525 | 0.4525 | 0.0 (0.0%) | 3,000 |
17 Aug 2004 | MYR | 0.4525 | 0.4525 | 0.44 | 0.4525 | 0.4525 | +0.003 (+0.56%) | 5,000 |
16 Aug 2004 | MYR | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 6,000 |
13 Aug 2004 | MYR | 0.3275 | 0.4625 | 0.3275 | 0.45 | 0.45 | -0.013 (-2.70%) | 4,200 |
12 Aug 2004 | MYR | 0.46 | 0.4625 | 0.46 | 0.4625 | 0.4625 | +0.003 (+0.54%) | 3,000 |
11 Aug 2004 | MYR | 0.4575 | 0.465 | 0.4275 | 0.46 | 0.46 | -0.005 (-1.08%) | 17,000 |
10 Aug 2004 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 10,000 |
9 Aug 2004 | MYR | 0.47 | 0.47 | 0.4675 | 0.47 | 0.47 | -0.003 (-0.53%) | 5,000 |