Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2004 | MYR | 0.5769 | 0.5856 | 0.5681 | 0.5856 | 0.5856 | -0.004 (-0.75%) | 5,835 |
9 Sep 2004 | MYR | 0.5856 | 0.5943 | 0.5681 | 0.59 | 0.59 | +0.018 (+3.06%) | 43,590 |
8 Sep 2004 | MYR | 0.5943 | 0.5943 | 0.5725 | 0.5725 | 0.5725 | -0.022 (-3.67%) | 0 |
7 Sep 2004 | MYR | 0.5681 | 0.5943 | 0.5681 | 0.5943 | 0.5943 | +0.022 (+3.81%) | 1,258 |
6 Sep 2004 | MYR | 0.5943 | 0.5943 | 0.5725 | 0.5725 | 0.5725 | -0.031 (-5.07%) | 0 |
3 Sep 2004 | MYR | 0.6031 | 0.6031 | 0.5987 | 0.6031 | 0.6031 | -0.004 (-0.72%) | 27,230 |
2 Sep 2004 | MYR | 0.6075 | 0.6075 | 0.6075 | 0.6075 | 0.6075 | +0.035 (+6.11%) | 114 |
1 Sep 2004 | MYR | 0.5987 | 0.5987 | 0.5725 | 0.5725 | 0.5725 | -0.031 (-5.07%) | 0 |
31 Aug 2004 | MYR | 0.6031 | 0.6031 | 0.6031 | 0.6031 | 0.6031 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.5681 | 0.6031 | 0.5681 | 0.6031 | 0.6031 | 0.0 (0.0%) | 2,517 |
27 Aug 2004 | MYR | 0.6206 | 0.6206 | 0.5681 | 0.6031 | 0.6031 | 0.0 (0.0%) | 38,213 |
26 Aug 2004 | MYR | 0.5594 | 0.6031 | 0.5594 | 0.6031 | 0.6031 | 0.0 (0.0%) | 5,835 |
25 Aug 2004 | MYR | 0.5681 | 0.6031 | 0.5681 | 0.6031 | 0.6031 | -0.009 (-1.42%) | 572 |
24 Aug 2004 | MYR | 0.6206 | 0.6206 | 0.5681 | 0.6118 | 0.6118 | +0.044 (+7.69%) | 16,360 |
23 Aug 2004 | MYR | 0.59 | 0.59 | 0.5681 | 0.5681 | 0.5681 | -0.018 (-2.99%) | 23,340 |
20 Aug 2004 | MYR | 0.5856 | 0.5856 | 0.5769 | 0.5856 | 0.5856 | 0.0 (0.0%) | 4,576 |
19 Aug 2004 | MYR | 0.5769 | 0.5856 | 0.5769 | 0.5856 | 0.5856 | -0.009 (-1.46%) | 14,873 |
18 Aug 2004 | MYR | 0.5856 | 0.6031 | 0.5856 | 0.5943 | 0.5943 | -0.018 (-2.86%) | 10,640 |
17 Aug 2004 | MYR | 0.5769 | 0.6118 | 0.5769 | 0.6118 | 0.6118 | 0.0 (0.0%) | 22,195 |
16 Aug 2004 | MYR | 0.5769 | 0.6118 | 0.5769 | 0.6118 | 0.6118 | 0.0 (0.0%) | 2,402 |
13 Aug 2004 | MYR | 0.5943 | 0.6118 | 0.5943 | 0.6118 | 0.6118 | 0.0 (0.0%) | 21,852 |
12 Aug 2004 | MYR | 0.6075 | 0.6118 | 0.5943 | 0.6118 | 0.6118 | +0.009 (+1.44%) | 16,818 |
11 Aug 2004 | MYR | 0.6381 | 0.6381 | 0.6031 | 0.6031 | 0.6031 | 0.0 (0.0%) | 24,255 |
10 Aug 2004 | MYR | 0.6075 | 0.6118 | 0.6031 | 0.6031 | 0.6031 | +0.004 (+0.73%) | 22,882 |
9 Aug 2004 | MYR | 0.5943 | 0.6031 | 0.5943 | 0.5987 | 0.5987 | -0.018 (-2.84%) | 41,188 |
6 Aug 2004 | MYR | 0.6468 | 0.6468 | 0.6162 | 0.6162 | 0.6162 | -0.013 (-2.08%) | 20,136 |
5 Aug 2004 | MYR | 0.6118 | 0.6293 | 0.5943 | 0.6293 | 0.6293 | +0.004 (+0.70%) | 103,771 |
4 Aug 2004 | MYR | 0.6249 | 0.6249 | 0.6249 | 0.6249 | 0.6249 | -0.009 (-1.39%) | 5,720 |
3 Aug 2004 | MYR | 0.6249 | 0.6381 | 0.6206 | 0.6337 | 0.6337 | -0.004 (-0.69%) | 121,734 |
2 Aug 2004 | MYR | 0.6249 | 0.6381 | 0.6249 | 0.6381 | 0.6381 | -0.013 (-2.01%) | 6,979 |