Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2004 | MYR | 0.475 | 0.49 | 0.475 | 0.49 | 0.49 | +0.005 (+1.03%) | 14,000 |
23 Sep 2004 | MYR | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | -0.015 (-3%) | 8,000 |
22 Sep 2004 | MYR | 0.485 | 0.5 | 0.485 | 0.5 | 0.5 | +0.01 (+2.04%) | 33,000 |
21 Sep 2004 | MYR | 0.4875 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 41,000 |
20 Sep 2004 | MYR | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -0.007 (-1.51%) | 8,000 |
17 Sep 2004 | MYR | 0.495 | 0.4975 | 0.49 | 0.4975 | 0.4975 | -0.003 (-0.50%) | 32,000 |
16 Sep 2004 | MYR | 0.485 | 0.5 | 0.48 | 0.5 | 0.5 | +0.007 (+1.52%) | 68,000 |
15 Sep 2004 | MYR | 0.4975 | 0.4975 | 0.49 | 0.4925 | 0.4925 | -0.007 (-1.50%) | 102,800 |
14 Sep 2004 | MYR | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | -0.005 (-0.99%) | 46,000 |
13 Sep 2004 | MYR | 0.505 | 0.505 | 0.49 | 0.505 | 0.505 | +0.015 (+3.06%) | 40,000 |
10 Sep 2004 | MYR | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 25,000 |
9 Sep 2004 | MYR | 0.495 | 0.5 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 37,000 |
8 Sep 2004 | MYR | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 18,000 |
7 Sep 2004 | MYR | 0.495 | 0.495 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 12,000 |
6 Sep 2004 | MYR | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 6,000 |
3 Sep 2004 | MYR | 0.515 | 0.515 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 58,000 |
2 Sep 2004 | MYR | 0.5 | 0.5 | 0.4975 | 0.5 | 0.5 | -0.005 (-0.99%) | 34,000 |
1 Sep 2004 | MYR | 0.495 | 0.505 | 0.495 | 0.505 | 0.505 | +0.005 (+1%) | 28,000 |
31 Aug 2004 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 8,400 |
27 Aug 2004 | MYR | 0.495 | 0.5 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 50,000 |
26 Aug 2004 | MYR | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 4,000 |
25 Aug 2004 | MYR | 0.505 | 0.505 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
24 Aug 2004 | MYR | 0.51 | 0.51 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
23 Aug 2004 | MYR | 0.505 | 0.505 | 0.495 | 0.495 | 0.495 | -0.01 (-1.98%) | 0 |
20 Aug 2004 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | +0.005 (+1%) | 2,000 |
19 Aug 2004 | MYR | 0.49 | 0.5 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 12,000 |
18 Aug 2004 | MYR | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 24,000 |
17 Aug 2004 | MYR | 0.5 | 0.51 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 18,000 |
16 Aug 2004 | MYR | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 6,000 |