Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2004 | MYR | 0.5467 | 0.5489 | 0.5444 | 0.5489 | 0.5489 | 0.0 (0.0%) | 216,900 |
27 Aug 2004 | MYR | 0.5511 | 0.5511 | 0.54 | 0.5489 | 0.5489 | 0.0 (0.0%) | 333,900 |
26 Aug 2004 | MYR | 0.5533 | 0.5533 | 0.5444 | 0.5489 | 0.5489 | -0.004 (-0.80%) | 27,900 |
25 Aug 2004 | MYR | 0.5556 | 0.5556 | 0.5489 | 0.5533 | 0.5533 | 0.0 (0.0%) | 375,300 |
24 Aug 2004 | MYR | 0.5556 | 0.5556 | 0.5533 | 0.5533 | 0.5533 | 0.0 (0.0%) | 394,200 |
23 Aug 2004 | MYR | 0.5556 | 0.5556 | 0.5533 | 0.5533 | 0.5533 | -0.002 (-0.41%) | 333,000 |
20 Aug 2004 | MYR | 0.5556 | 0.5556 | 0.5533 | 0.5556 | 0.5556 | -0.005 (-0.98%) | 112,500 |
19 Aug 2004 | MYR | 0.5556 | 0.5611 | 0.5556 | 0.5611 | 0.5611 | 0.0 (0.0%) | 347,400 |
18 Aug 2004 | MYR | 0.5556 | 0.5611 | 0.5556 | 0.5611 | 0.5611 | 0.0 (0.0%) | 241,200 |
17 Aug 2004 | MYR | 0.5611 | 0.5611 | 0.5556 | 0.5611 | 0.5611 | 0.0 (0.0%) | 144,000 |
16 Aug 2004 | MYR | 0.5556 | 0.5611 | 0.5511 | 0.5611 | 0.5611 | 0.0 (0.0%) | 368,100 |
13 Aug 2004 | MYR | 0.5611 | 0.5611 | 0.5611 | 0.5611 | 0.5611 | 0.0 (0.0%) | 555,300 |
12 Aug 2004 | MYR | 0.5667 | 0.5722 | 0.5611 | 0.5611 | 0.5611 | 0.0 (0.0%) | 693,900 |
11 Aug 2004 | MYR | 0.5611 | 0.5667 | 0.5556 | 0.5611 | 0.5611 | 0.0 (0.0%) | 603,900 |
10 Aug 2004 | MYR | 0.5556 | 0.5611 | 0.5556 | 0.5611 | 0.5611 | +0.005 (+0.99%) | 409,500 |
9 Aug 2004 | MYR | 0.5556 | 0.5556 | 0.5511 | 0.5556 | 0.5556 | +0.002 (+0.42%) | 547,200 |
6 Aug 2004 | MYR | 0.5533 | 0.5533 | 0.5533 | 0.5533 | 0.5533 | -0.008 (-1.39%) | 180,000 |
5 Aug 2004 | MYR | 0.5533 | 0.5611 | 0.5533 | 0.5611 | 0.5611 | +0.005 (+0.99%) | 687,600 |
4 Aug 2004 | MYR | 0.5556 | 0.5556 | 0.5533 | 0.5556 | 0.5556 | -0.005 (-0.98%) | 319,500 |
3 Aug 2004 | MYR | 0.5556 | 0.5611 | 0.5556 | 0.5611 | 0.5611 | 0.0 (0.0%) | 512,100 |
2 Aug 2004 | MYR | 0.5533 | 0.5611 | 0.5511 | 0.5611 | 0.5611 | +0.005 (+0.99%) | 680,400 |
30 Jul 2004 | MYR | 0.5611 | 0.5611 | 0.5511 | 0.5556 | 0.5556 | -0.005 (-0.98%) | 54,900 |
29 Jul 2004 | MYR | 0.5611 | 0.5611 | 0.5556 | 0.5611 | 0.5611 | 0.0 (0.0%) | 311,400 |
28 Jul 2004 | MYR | 0.5556 | 0.5611 | 0.5556 | 0.5611 | 0.5611 | +0.005 (+0.99%) | 596,700 |
27 Jul 2004 | MYR | 0.5556 | 0.5556 | 0.5444 | 0.5556 | 0.5556 | -0.005 (-0.98%) | 216,000 |
26 Jul 2004 | MYR | 0.5556 | 0.5611 | 0.5556 | 0.5611 | 0.5611 | 0.0 (0.0%) | 337,500 |
23 Jul 2004 | MYR | 0.5533 | 0.5611 | 0.5511 | 0.5611 | 0.5611 | 0.0 (0.0%) | 485,100 |
22 Jul 2004 | MYR | 0.5556 | 0.5611 | 0.5533 | 0.5611 | 0.5611 | +0.005 (+0.99%) | 482,400 |
21 Jul 2004 | MYR | 0.5444 | 0.5556 | 0.5444 | 0.5556 | 0.5556 | +0.007 (+1.22%) | 829,800 |
20 Jul 2004 | MYR | 0.5511 | 0.5511 | 0.5444 | 0.5489 | 0.5489 | -0.002 (-0.40%) | 324,000 |