Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2004 | MYR | 0.86 | 0.86 | 0.78 | 0.78 | 0.78 | -0.085 (-9.83%) | 0 |
11 Oct 2004 | MYR | 0.83 | 0.865 | 0.8 | 0.865 | 0.865 | +0.005 (+0.58%) | 18,600 |
8 Oct 2004 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.04 (-4.44%) | 2,500 |
7 Oct 2004 | MYR | 0.84 | 0.9 | 0.84 | 0.9 | 0.9 | +0.02 (+2.27%) | 1,600 |
6 Oct 2004 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 3,000 |
5 Oct 2004 | MYR | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | +0.02 (+2.27%) | 5,500 |
4 Oct 2004 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | +0.04 (+4.76%) | 5,100 |
1 Oct 2004 | MYR | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 32,000 |
30 Sep 2004 | MYR | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 0 |
29 Sep 2004 | MYR | 0.85 | 0.88 | 0.845 | 0.88 | 0.88 | +0.03 (+3.53%) | 14,600 |
28 Sep 2004 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.025 (-2.86%) | 3,500 |
27 Sep 2004 | MYR | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | +0.03 (+3.55%) | 1,500 |
24 Sep 2004 | MYR | 0.88 | 0.88 | 0.845 | 0.845 | 0.845 | -0.035 (-3.98%) | 0 |
23 Sep 2004 | MYR | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | +0.035 (+4.14%) | 1,600 |
22 Sep 2004 | MYR | 0.88 | 0.88 | 0.845 | 0.845 | 0.845 | -0.025 (-2.87%) | 2,500 |
21 Sep 2004 | MYR | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 4,300 |
20 Sep 2004 | MYR | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 34,800 |
17 Sep 2004 | MYR | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | +0.05 (+5.95%) | 9,300 |
16 Sep 2004 | MYR | 0.84 | 0.845 | 0.84 | 0.84 | 0.84 | -0.035 (-4.00%) | 5,500 |
15 Sep 2004 | MYR | 0.845 | 0.88 | 0.84 | 0.875 | 0.875 | +0.035 (+4.17%) | 5,800 |
14 Sep 2004 | MYR | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.03 (-3.45%) | 2,000 |
13 Sep 2004 | MYR | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 2,000 |
10 Sep 2004 | MYR | 0.84 | 0.88 | 0.84 | 0.88 | 0.88 | 0.0 (0.0%) | 4,000 |
9 Sep 2004 | MYR | 0.88 | 0.88 | 0.84 | 0.88 | 0.88 | 0.0 (0.0%) | 5,100 |
8 Sep 2004 | MYR | 0.875 | 0.88 | 0.875 | 0.88 | 0.88 | +0.005 (+0.57%) | 7,900 |
7 Sep 2004 | MYR | 0.83 | 0.875 | 0.83 | 0.875 | 0.875 | +0.025 (+2.94%) | 12,100 |
6 Sep 2004 | MYR | 0.875 | 0.875 | 0.85 | 0.85 | 0.85 | -0.025 (-2.86%) | 0 |
3 Sep 2004 | MYR | 0.875 | 0.88 | 0.875 | 0.875 | 0.875 | 0.0 (0.0%) | 22,700 |
2 Sep 2004 | MYR | 0.875 | 0.88 | 0.875 | 0.875 | 0.875 | -0.005 (-0.57%) | 16,200 |
1 Sep 2004 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 10,000 |