Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2004 | MYR | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.03 (-1.92%) | 16,000 |
30 Sep 2004 | MYR | 1.56 | 1.61 | 1.53 | 1.56 | 1.56 | +0.02 (+1.30%) | 445,400 |
29 Sep 2004 | MYR | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 38,900 |
28 Sep 2004 | MYR | 1.65 | 1.67 | 1.55 | 1.56 | 1.56 | -0.09 (-5.45%) | 503,900 |
27 Sep 2004 | MYR | 1.72 | 1.75 | 1.61 | 1.65 | 1.65 | -0.08 (-4.62%) | 161,400 |
24 Sep 2004 | MYR | 1.72 | 1.78 | 1.68 | 1.73 | 1.73 | +0.02 (+1.17%) | 383,400 |
23 Sep 2004 | MYR | 1.74 | 1.76 | 1.71 | 1.71 | 1.71 | -0.03 (-1.72%) | 241,000 |
22 Sep 2004 | MYR | 1.72 | 1.81 | 1.68 | 1.74 | 1.74 | +0.03 (+1.75%) | 2,002,800 |
21 Sep 2004 | MYR | 1.55 | 1.71 | 1.55 | 1.71 | 1.71 | +0.23 (+15.54%) | 811,200 |
20 Sep 2004 | MYR | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
17 Sep 2004 | MYR | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
16 Sep 2004 | MYR | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
15 Sep 2004 | MYR | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -0.05 (-3.27%) | 0 |
14 Sep 2004 | MYR | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 8,000 |
13 Sep 2004 | MYR | 1.48 | 1.55 | 1.47 | 1.53 | 1.53 | +0.05 (+3.38%) | 86,900 |
10 Sep 2004 | MYR | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
9 Sep 2004 | MYR | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -0.04 (-2.63%) | 0 |
8 Sep 2004 | MYR | 1.5 | 1.54 | 1.5 | 1.52 | 1.52 | -0.03 (-1.94%) | 5,000 |
7 Sep 2004 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | +0.07 (+4.73%) | 3,000 |
6 Sep 2004 | MYR | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -0.07 (-4.52%) | 0 |
3 Sep 2004 | MYR | 1.47 | 1.55 | 1.46 | 1.55 | 1.55 | +0.03 (+1.97%) | 18,600 |
2 Sep 2004 | MYR | 1.48 | 1.56 | 1.48 | 1.52 | 1.52 | +0.01 (+0.66%) | 42,300 |
1 Sep 2004 | MYR | 1.48 | 1.53 | 1.48 | 1.51 | 1.51 | +0.05 (+3.42%) | 5,000 |
31 Aug 2004 | MYR | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 1.56 | 1.56 | 1.46 | 1.46 | 1.46 | -0.07 (-4.58%) | 0 |
27 Aug 2004 | MYR | 1.47 | 1.58 | 1.47 | 1.53 | 1.53 | +0.09 (+6.25%) | 232,300 |
26 Aug 2004 | MYR | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 7,000 |
25 Aug 2004 | MYR | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 0 |
24 Aug 2004 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | +0.04 (+2.74%) | 3,000 |
23 Aug 2004 | MYR | 1.6 | 1.6 | 1.46 | 1.46 | 1.46 | -0.08 (-5.19%) | 0 |