Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2004 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.85 | 0.88 | 0.83 | 0.88 | 0.88 | +0.04 (+4.76%) | 11,900 |
27 Aug 2004 | MYR | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -0.03 (-3.45%) | 9,000 |
26 Aug 2004 | MYR | 0.835 | 0.875 | 0.83 | 0.87 | 0.87 | -0.01 (-1.14%) | 30,500 |
25 Aug 2004 | MYR | 0.88 | 0.88 | 0.83 | 0.88 | 0.88 | +0.05 (+6.02%) | 4,200 |
24 Aug 2004 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.025 (-2.92%) | 5,000 |
23 Aug 2004 | MYR | 0.855 | 0.855 | 0.855 | 0.855 | 0.855 | +0.015 (+1.79%) | 2,000 |
20 Aug 2004 | MYR | 0.84 | 0.84 | 0.835 | 0.84 | 0.84 | +0.015 (+1.82%) | 9,300 |
19 Aug 2004 | MYR | 0.88 | 0.88 | 0.825 | 0.825 | 0.825 | -0.075 (-8.33%) | 0 |
18 Aug 2004 | MYR | 0.9 | 0.9 | 0.86 | 0.9 | 0.9 | +0.07 (+8.43%) | 5,100 |
17 Aug 2004 | MYR | 0.9 | 0.9 | 0.83 | 0.83 | 0.83 | -0.095 (-10.27%) | 0 |
16 Aug 2004 | MYR | 0.88 | 0.925 | 0.875 | 0.925 | 0.925 | +0.065 (+7.56%) | 12,700 |
13 Aug 2004 | MYR | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 11,500 |
12 Aug 2004 | MYR | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.015 (-1.68%) | 5,000 |
11 Aug 2004 | MYR | 0.87 | 0.895 | 0.87 | 0.895 | 0.895 | +0.015 (+1.70%) | 4,100 |
10 Aug 2004 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 10,000 |
9 Aug 2004 | MYR | 0.88 | 0.9 | 0.87 | 0.89 | 0.89 | +0.01 (+1.14%) | 5,600 |
6 Aug 2004 | MYR | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 10,000 |
5 Aug 2004 | MYR | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 29,300 |
4 Aug 2004 | MYR | 0.895 | 0.9 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 23,000 |
3 Aug 2004 | MYR | 0.915 | 0.915 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 31,000 |
2 Aug 2004 | MYR | 0.925 | 0.925 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 16,000 |
30 Jul 2004 | MYR | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.02 (-2.13%) | 3,000 |
29 Jul 2004 | MYR | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 4,000 |
28 Jul 2004 | MYR | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | +0.01 (+1.08%) | 4,000 |
27 Jul 2004 | MYR | 0.925 | 0.935 | 0.925 | 0.93 | 0.93 | +0.025 (+2.76%) | 9,000 |
26 Jul 2004 | MYR | 0.94 | 0.94 | 0.905 | 0.905 | 0.905 | -0.035 (-3.72%) | 7,000 |
23 Jul 2004 | MYR | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | +0.02 (+2.17%) | 9,000 |
22 Jul 2004 | MYR | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | +0.01 (+1.10%) | 19,400 |
21 Jul 2004 | MYR | 0.91 | 0.915 | 0.905 | 0.91 | 0.91 | +0.01 (+1.11%) | 25,000 |