Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2004 | MYR | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 14,000 |
7 Sep 2004 | MYR | 1.05 | 1.14 | 1.05 | 1.12 | 1.12 | -0.02 (-1.75%) | 35,500 |
6 Sep 2004 | MYR | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 5,000 |
3 Sep 2004 | MYR | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 67,100 |
2 Sep 2004 | MYR | 1.16 | 1.16 | 1.07 | 1.16 | 1.16 | -0.01 (-0.85%) | 31,200 |
1 Sep 2004 | MYR | 1.04 | 1.2 | 1.04 | 1.17 | 1.17 | +0.03 (+2.63%) | 10,000 |
31 Aug 2004 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | +0.11 (+10.68%) | 53,000 |
27 Aug 2004 | MYR | 1.12 | 1.12 | 1.03 | 1.03 | 1.03 | -0.11 (-9.65%) | 0 |
26 Aug 2004 | MYR | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | +0.09 (+8.57%) | 1,000 |
25 Aug 2004 | MYR | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -0.1 (-8.70%) | 0 |
24 Aug 2004 | MYR | 1.02 | 1.15 | 1.02 | 1.15 | 1.15 | 0.0 (0.0%) | 21,200 |
23 Aug 2004 | MYR | 1.1 | 1.15 | 1.1 | 1.15 | 1.15 | +0.06 (+5.50%) | 5,000 |
20 Aug 2004 | MYR | 1.1 | 1.1 | 1.02 | 1.09 | 1.09 | +0.02 (+1.87%) | 23,500 |
19 Aug 2004 | MYR | 1.03 | 1.07 | 1.01 | 1.07 | 1.07 | -0.01 (-0.93%) | 66,000 |
18 Aug 2004 | MYR | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 117,400 |
17 Aug 2004 | MYR | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 21,000 |
16 Aug 2004 | MYR | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -0.05 (-4.39%) | 85,000 |
13 Aug 2004 | MYR | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 22,000 |
12 Aug 2004 | MYR | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 61,600 |
11 Aug 2004 | MYR | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
10 Aug 2004 | MYR | 1.2 | 1.2 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 0 |
9 Aug 2004 | MYR | 1.19 | 1.2 | 1.19 | 1.2 | 1.2 | +0.02 (+1.69%) | 805,600 |
6 Aug 2004 | MYR | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 17,000 |
5 Aug 2004 | MYR | 1.2 | 1.2 | 1.17 | 1.2 | 1.2 | -0.01 (-0.83%) | 15,800 |
4 Aug 2004 | MYR | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | +0.01 (+0.83%) | 785,700 |
3 Aug 2004 | MYR | 1.21 | 1.21 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 15,000 |
2 Aug 2004 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 3,000 |
30 Jul 2004 | MYR | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 5,700 |
29 Jul 2004 | MYR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 6,000 |