Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2004 | MYR | 0.85 | 0.855 | 0.83 | 0.835 | 0.835 | -0.015 (-1.76%) | 243,600 |
27 Aug 2004 | MYR | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 285,400 |
26 Aug 2004 | MYR | 0.835 | 0.84 | 0.82 | 0.84 | 0.84 | +0.005 (+0.60%) | 97,200 |
25 Aug 2004 | MYR | 0.835 | 0.835 | 0.82 | 0.835 | 0.835 | 0.0 (0.0%) | 76,800 |
24 Aug 2004 | MYR | 0.84 | 0.84 | 0.825 | 0.835 | 0.835 | 0.0 (0.0%) | 18,800 |
23 Aug 2004 | MYR | 0.835 | 0.835 | 0.815 | 0.835 | 0.835 | -0.005 (-0.60%) | 43,600 |
20 Aug 2004 | MYR | 0.835 | 0.84 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 9,600 |
19 Aug 2004 | MYR | 0.84 | 0.84 | 0.825 | 0.84 | 0.84 | 0.0 (0.0%) | 30,000 |
18 Aug 2004 | MYR | 0.845 | 0.845 | 0.835 | 0.84 | 0.84 | -0.01 (-1.18%) | 35,800 |
17 Aug 2004 | MYR | 0.845 | 0.85 | 0.835 | 0.85 | 0.85 | 0.0 (0.0%) | 41,200 |
16 Aug 2004 | MYR | 0.845 | 0.85 | 0.835 | 0.85 | 0.85 | 0.0 (0.0%) | 21,200 |
13 Aug 2004 | MYR | 0.845 | 0.85 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 42,400 |
12 Aug 2004 | MYR | 0.845 | 0.85 | 0.845 | 0.85 | 0.85 | 0.0 (0.0%) | 2,000 |
11 Aug 2004 | MYR | 0.845 | 0.85 | 0.835 | 0.85 | 0.85 | 0.0 (0.0%) | 10,600 |
10 Aug 2004 | MYR | 0.845 | 0.85 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 24,800 |
9 Aug 2004 | MYR | 0.845 | 0.85 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 21,000 |
6 Aug 2004 | MYR | 0.845 | 0.85 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 92,800 |
5 Aug 2004 | MYR | 0.845 | 0.85 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 20,400 |
4 Aug 2004 | MYR | 0.845 | 0.85 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 6,600 |
3 Aug 2004 | MYR | 0.845 | 0.85 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 43,600 |
2 Aug 2004 | MYR | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 21,200 |
30 Jul 2004 | MYR | 0.855 | 0.855 | 0.845 | 0.85 | 0.85 | -0.02 (-2.30%) | 38,400 |
29 Jul 2004 | MYR | 0.855 | 0.87 | 0.855 | 0.87 | 0.87 | 0.0 (0.0%) | 186,000 |
28 Jul 2004 | MYR | 0.865 | 0.88 | 0.855 | 0.87 | 0.87 | +0.005 (+0.58%) | 53,400 |
27 Jul 2004 | MYR | 0.88 | 0.88 | 0.85 | 0.865 | 0.865 | -0.02 (-2.26%) | 75,800 |
26 Jul 2004 | MYR | 0.89 | 0.89 | 0.875 | 0.885 | 0.885 | 0.0 (0.0%) | 13,600 |
23 Jul 2004 | MYR | 0.885 | 0.89 | 0.88 | 0.885 | 0.885 | +0.01 (+1.14%) | 12,400 |
22 Jul 2004 | MYR | 0.895 | 0.895 | 0.87 | 0.875 | 0.875 | -0.015 (-1.69%) | 82,400 |
21 Jul 2004 | MYR | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 13,400 |
20 Jul 2004 | MYR | 0.9 | 0.9 | 0.885 | 0.89 | 0.89 | -0.01 (-1.11%) | 39,800 |