Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2004 | MYR | 0.3725 | 0.3725 | 0.3283 | 0.3283 | 0.3283 | -0.008 (-2.29%) | 0 |
15 Sep 2004 | MYR | 0.3687 | 0.3687 | 0.336 | 0.336 | 0.336 | +0.002 (+0.57%) | 0 |
14 Sep 2004 | MYR | 0.3687 | 0.3687 | 0.3341 | 0.3341 | 0.3341 | -0.038 (-10.31%) | 0 |
13 Sep 2004 | MYR | 0.3725 | 0.3725 | 0.3725 | 0.3725 | 0.3725 | +0.015 (+4.31%) | 520 |
10 Sep 2004 | MYR | 0.3648 | 0.3648 | 0.3571 | 0.3571 | 0.3571 | -0.021 (-5.60%) | 0 |
9 Sep 2004 | MYR | 0.3456 | 0.3783 | 0.3456 | 0.3783 | 0.3783 | +0.008 (+2.08%) | 66,662 |
8 Sep 2004 | MYR | 0.3322 | 0.3706 | 0.3322 | 0.3706 | 0.3706 | +0.044 (+13.54%) | 82,807 |
7 Sep 2004 | MYR | 0.3667 | 0.3667 | 0.3264 | 0.3264 | 0.3264 | -0.058 (-15%) | 0 |
6 Sep 2004 | MYR | 0.3629 | 0.384 | 0.3629 | 0.384 | 0.384 | +0.058 (+17.65%) | 8,853 |
3 Sep 2004 | MYR | 0.3552 | 0.3552 | 0.3264 | 0.3264 | 0.3264 | -0.038 (-10.53%) | 0 |
2 Sep 2004 | MYR | 0.3648 | 0.3648 | 0.3648 | 0.3648 | 0.3648 | +0.01 (+2.70%) | 520 |
1 Sep 2004 | MYR | 0.3264 | 0.3552 | 0.3168 | 0.3552 | 0.3552 | +0.002 (+0.54%) | 49,996 |
31 Aug 2004 | MYR | 0.3533 | 0.3533 | 0.3533 | 0.3533 | 0.3533 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.336 | 0.3533 | 0.336 | 0.3533 | 0.3533 | -0.006 (-1.62%) | 17,186 |
27 Aug 2004 | MYR | 0.3437 | 0.361 | 0.3303 | 0.3591 | 0.3591 | +0.027 (+8.10%) | 32,289 |
26 Aug 2004 | MYR | 0.3648 | 0.3648 | 0.3322 | 0.3322 | 0.3322 | -0.038 (-10.36%) | 0 |
25 Aug 2004 | MYR | 0.3091 | 0.3706 | 0.3072 | 0.3706 | 0.3706 | +0.061 (+19.90%) | 1,662,393 |
24 Aug 2004 | MYR | 0.3091 | 0.3514 | 0.3091 | 0.3091 | 0.3091 | -0.035 (-10.07%) | 133,324 |
23 Aug 2004 | MYR | 0.3091 | 0.3552 | 0.3091 | 0.3437 | 0.3437 | +0.042 (+14.00%) | 1,078,576 |
20 Aug 2004 | MYR | 0.3591 | 0.3591 | 0.3015 | 0.3015 | 0.3015 | -0.004 (-1.24%) | 0 |
19 Aug 2004 | MYR | 0.361 | 0.361 | 0.3053 | 0.3053 | 0.3053 | +0.006 (+1.94%) | 0 |
18 Aug 2004 | MYR | 0.361 | 0.361 | 0.2995 | 0.2995 | 0.2995 | -0.004 (-1.29%) | 0 |
17 Aug 2004 | MYR | 0.361 | 0.361 | 0.3034 | 0.3034 | 0.3034 | +0.006 (+1.95%) | 0 |
16 Aug 2004 | MYR | 0.3629 | 0.3629 | 0.2976 | 0.2976 | 0.2976 | -0.011 (-3.72%) | 0 |
13 Aug 2004 | MYR | 0.3629 | 0.3629 | 0.3091 | 0.3091 | 0.3091 | -0.056 (-15.27%) | 0 |
12 Aug 2004 | MYR | 0.3744 | 0.3744 | 0.3648 | 0.3648 | 0.3648 | +0.054 (+17.26%) | 52,600 |
11 Aug 2004 | MYR | 0.3648 | 0.3648 | 0.3111 | 0.3111 | 0.3111 | -0.05 (-13.82%) | 0 |
10 Aug 2004 | MYR | 0.3456 | 0.361 | 0.3149 | 0.361 | 0.361 | +0.015 (+4.46%) | 7,291 |
9 Aug 2004 | MYR | 0.3456 | 0.3648 | 0.3456 | 0.3456 | 0.3456 | -0.002 (-0.55%) | 7,811 |
6 Aug 2004 | MYR | 0.3667 | 0.3667 | 0.3475 | 0.3475 | 0.3475 | -0.019 (-5.24%) | 0 |