Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2004 | MYR | 0.2486 | 0.2486 | 0.2333 | 0.2333 | 0.2333 | -0.01 (-4.03%) | 0 |
24 Sep 2004 | MYR | 0.2847 | 0.2847 | 0.2431 | 0.2431 | 0.2431 | -0.001 (-0.53%) | 28,800 |
23 Sep 2004 | MYR | 0.2417 | 0.2444 | 0.2417 | 0.2444 | 0.2444 | +0.003 (+1.12%) | 122,400 |
22 Sep 2004 | MYR | 0.2417 | 0.2417 | 0.2417 | 0.2417 | 0.2417 | +0.001 (+0.58%) | 66,240 |
21 Sep 2004 | MYR | 0.2389 | 0.2417 | 0.2389 | 0.2403 | 0.2403 | 0.0 (0.0%) | 91,440 |
20 Sep 2004 | MYR | 0.2403 | 0.2403 | 0.2403 | 0.2403 | 0.2403 | +0.001 (+0.59%) | 43,200 |
17 Sep 2004 | MYR | 0.2389 | 0.2389 | 0.2389 | 0.2389 | 0.2389 | 0.0 (0.0%) | 50,400 |
16 Sep 2004 | MYR | 0.2389 | 0.2389 | 0.2389 | 0.2389 | 0.2389 | 0.0 (0.0%) | 12,240 |
15 Sep 2004 | MYR | 0.2389 | 0.2389 | 0.2389 | 0.2389 | 0.2389 | -0.001 (-0.58%) | 7,200 |
14 Sep 2004 | MYR | 0.2389 | 0.2403 | 0.2389 | 0.2403 | 0.2403 | +0.001 (+0.59%) | 62,640 |
13 Sep 2004 | MYR | 0.2472 | 0.2472 | 0.2389 | 0.2389 | 0.2389 | +0.003 (+1.19%) | 15,120 |
10 Sep 2004 | MYR | 0.2361 | 0.2417 | 0.2361 | 0.2361 | 0.2361 | +0.003 (+1.20%) | 58,320 |
9 Sep 2004 | MYR | 0.2292 | 0.2389 | 0.2292 | 0.2333 | 0.2333 | +0.005 (+2.41%) | 160,560 |
8 Sep 2004 | MYR | 0.2264 | 0.2292 | 0.2264 | 0.2278 | 0.2278 | +0.006 (+2.52%) | 76,320 |
7 Sep 2004 | MYR | 0.225 | 0.225 | 0.2222 | 0.2222 | 0.2222 | -0.001 (-0.63%) | 0 |
6 Sep 2004 | MYR | 0.2236 | 0.2236 | 0.2236 | 0.2236 | 0.2236 | -0.01 (-4.16%) | 7,200 |
3 Sep 2004 | MYR | 0.2236 | 0.2333 | 0.2222 | 0.2333 | 0.2333 | +0.01 (+4.34%) | 8,640 |
2 Sep 2004 | MYR | 0.2236 | 0.2236 | 0.2236 | 0.2236 | 0.2236 | +0.005 (+2.52%) | 43,200 |
1 Sep 2004 | MYR | 0.2181 | 0.2181 | 0.2181 | 0.2181 | 0.2181 | -0.004 (-1.85%) | 7,200 |
31 Aug 2004 | MYR | 0.2222 | 0.2222 | 0.2222 | 0.2222 | 0.2222 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.2222 | 0.2222 | 0.2222 | 0.2222 | 0.2222 | 0.0 (0.0%) | 46,800 |
27 Aug 2004 | MYR | 0.2306 | 0.2306 | 0.2222 | 0.2222 | 0.2222 | 0.0 (0.0%) | 0 |
26 Aug 2004 | MYR | 0.2222 | 0.2222 | 0.2222 | 0.2222 | 0.2222 | +0.014 (+6.67%) | 3,600 |
25 Aug 2004 | MYR | 0.2222 | 0.2222 | 0.2083 | 0.2083 | 0.2083 | 0.0 (0.0%) | 0 |
24 Aug 2004 | MYR | 0.2222 | 0.2222 | 0.2083 | 0.2083 | 0.2083 | 0.0 (0.0%) | 0 |
23 Aug 2004 | MYR | 0.2222 | 0.2222 | 0.2083 | 0.2083 | 0.2083 | -0.014 (-6.26%) | 0 |
20 Aug 2004 | MYR | 0.1958 | 0.2222 | 0.1958 | 0.2222 | 0.2222 | +0.019 (+9.57%) | 18,000 |
19 Aug 2004 | MYR | 0.2278 | 0.2278 | 0.2028 | 0.2028 | 0.2028 | 0.0 (0.0%) | 0 |
18 Aug 2004 | MYR | 0.2292 | 0.2292 | 0.2028 | 0.2028 | 0.2028 | -0.005 (-2.64%) | 0 |
17 Aug 2004 | MYR | 0.2292 | 0.2292 | 0.2083 | 0.2083 | 0.2083 | 0.0 (0.0%) | 0 |