Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2004 | MYR | 6.9 | 6.9 | 6.85 | 6.9 | 6.9 | 0.0 (0.0%) | 135,400 |
17 Sep 2004 | MYR | 6.8 | 6.9 | 6.8 | 6.9 | 6.9 | +0.1 (+1.47%) | 174,400 |
16 Sep 2004 | MYR | 6.8 | 6.8 | 6.7 | 6.8 | 6.8 | 0.0 (0.0%) | 105,900 |
15 Sep 2004 | MYR | 6.8 | 6.85 | 6.7 | 6.8 | 6.8 | -0.05 (-0.73%) | 250,400 |
14 Sep 2004 | MYR | 6.8 | 6.85 | 6.65 | 6.85 | 6.85 | 0.0 (0.0%) | 252,300 |
13 Sep 2004 | MYR | 6.7 | 6.85 | 6.65 | 6.85 | 6.85 | +0.05 (+0.74%) | 409,800 |
10 Sep 2004 | MYR | 6.8 | 6.8 | 6.7 | 6.8 | 6.8 | 0.0 (0.0%) | 90,000 |
9 Sep 2004 | MYR | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 135,800 |
8 Sep 2004 | MYR | 6.75 | 6.8 | 6.7 | 6.8 | 6.8 | 0.0 (0.0%) | 103,500 |
7 Sep 2004 | MYR | 6.8 | 6.8 | 6.75 | 6.8 | 6.8 | -0.05 (-0.73%) | 75,300 |
6 Sep 2004 | MYR | 6.8 | 6.9 | 6.8 | 6.85 | 6.85 | 0.0 (0.0%) | 81,300 |
3 Sep 2004 | MYR | 6.9 | 6.9 | 6.8 | 6.85 | 6.85 | -0.1 (-1.44%) | 217,400 |
2 Sep 2004 | MYR | 6.95 | 6.95 | 6.85 | 6.95 | 6.95 | 0.0 (0.0%) | 53,800 |
1 Sep 2004 | MYR | 6.95 | 7.05 | 6.95 | 6.95 | 6.95 | 0.0 (0.0%) | 91,400 |
31 Aug 2004 | MYR | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 6.9 | 6.95 | 6.9 | 6.95 | 6.95 | -0.05 (-0.71%) | 198,600 |
27 Aug 2004 | MYR | 7 | 7 | 6.95 | 7 | 7 | 0.0 (0.0%) | 99,200 |
26 Aug 2004 | MYR | 7 | 7 | 6.9 | 7 | 7 | 0.0 (0.0%) | 71,000 |
25 Aug 2004 | MYR | 6.85 | 7 | 6.8 | 7 | 7 | +0.15 (+2.19%) | 222,500 |
24 Aug 2004 | MYR | 6.9 | 6.9 | 6.7 | 6.85 | 6.85 | -0.05 (-0.72%) | 268,100 |
23 Aug 2004 | MYR | 6.8 | 6.9 | 6.75 | 6.9 | 6.9 | 0.0 (0.0%) | 31,400 |
20 Aug 2004 | MYR | 6.7 | 6.9 | 6.65 | 6.9 | 6.9 | +0.05 (+0.73%) | 179,600 |
19 Aug 2004 | MYR | 6.75 | 6.85 | 6.6 | 6.85 | 6.85 | +0.1 (+1.48%) | 51,300 |
18 Aug 2004 | MYR | 6.85 | 6.9 | 6.7 | 6.75 | 6.75 | -0.15 (-2.17%) | 79,100 |
17 Aug 2004 | MYR | 6.95 | 6.95 | 6.75 | 6.9 | 6.9 | -0.05 (-0.72%) | 91,700 |
16 Aug 2004 | MYR | 6.85 | 6.95 | 6.8 | 6.95 | 6.95 | -0.05 (-0.71%) | 80,600 |
13 Aug 2004 | MYR | 6.95 | 7 | 6.9 | 7 | 7 | 0.0 (0.0%) | 4,300 |
12 Aug 2004 | MYR | 6.95 | 7.05 | 6.9 | 7 | 7 | -0.15 (-2.10%) | 42,400 |
11 Aug 2004 | MYR | 6.95 | 7.15 | 6.95 | 7.15 | 7.15 | 0.0 (0.0%) | 91,500 |
10 Aug 2004 | MYR | 7.15 | 7.15 | 7 | 7.15 | 7.15 | 0.0 (0.0%) | 2,100 |