Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2004 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.01 (-6.25%) | 54,000 |
25 Oct 2004 | MYR | 0.145 | 0.16 | 0.145 | 0.16 | 0.16 | +0.005 (+3.23%) | 5,000 |
22 Oct 2004 | MYR | 0.16 | 0.16 | 0.145 | 0.155 | 0.155 | +0.005 (+3.33%) | 15,900 |
21 Oct 2004 | MYR | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.01 (-6.25%) | 38,100 |
20 Oct 2004 | MYR | 0.155 | 0.16 | 0.14 | 0.16 | 0.16 | +0.005 (+3.23%) | 180,700 |
19 Oct 2004 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 29,000 |
18 Oct 2004 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 38,000 |
15 Oct 2004 | MYR | 0.165 | 0.165 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 72,800 |
14 Oct 2004 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | +0.005 (+3.13%) | 43,500 |
13 Oct 2004 | MYR | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.02 (-11.11%) | 63,000 |
12 Oct 2004 | MYR | 0.17 | 0.18 | 0.155 | 0.18 | 0.18 | +0.025 (+16.13%) | 36,600 |
11 Oct 2004 | MYR | 0.17 | 0.17 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 0 |
8 Oct 2004 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 0 |
7 Oct 2004 | MYR | 0.175 | 0.175 | 0.16 | 0.17 | 0.17 | -0.005 (-2.86%) | 23,100 |
6 Oct 2004 | MYR | 0.165 | 0.18 | 0.165 | 0.175 | 0.175 | +0.01 (+6.06%) | 82,300 |
5 Oct 2004 | MYR | 0.165 | 0.165 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 22,000 |
4 Oct 2004 | MYR | 0.165 | 0.165 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 61,300 |
1 Oct 2004 | MYR | 0.185 | 0.185 | 0.155 | 0.165 | 0.165 | +0.015 (+10.00%) | 10,600 |
30 Sep 2004 | MYR | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | -0.01 (-6.25%) | 91,000 |
29 Sep 2004 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 31,000 |
28 Sep 2004 | MYR | 0.155 | 0.165 | 0.15 | 0.165 | 0.165 | +0.015 (+10.00%) | 115,000 |
27 Sep 2004 | MYR | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
24 Sep 2004 | MYR | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.01 (-6.25%) | 144,500 |
23 Sep 2004 | MYR | 0.165 | 0.165 | 0.155 | 0.16 | 0.16 | -0.005 (-3.03%) | 75,000 |
22 Sep 2004 | MYR | 0.17 | 0.17 | 0.16 | 0.165 | 0.165 | -0.01 (-5.71%) | 150,000 |
21 Sep 2004 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 10,000 |
20 Sep 2004 | MYR | 0.175 | 0.175 | 0.16 | 0.175 | 0.175 | 0.0 (0.0%) | 368,000 |
17 Sep 2004 | MYR | 0.175 | 0.18 | 0.17 | 0.175 | 0.175 | -0.005 (-2.78%) | 301,600 |
16 Sep 2004 | MYR | 0.175 | 0.185 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 52,600 |
15 Sep 2004 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 105,500 |