Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2004 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 20,000 |
2 Aug 2004 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | -0.004 (-2.23%) | 54,000 |
30 Jul 2004 | MYR | 0.173 | 0.179 | 0.173 | 0.179 | 0.179 | +0.007 (+4.07%) | 71,000 |
29 Jul 2004 | MYR | 0.172 | 0.172 | 0.172 | 0.172 | 0.172 | -0.004 (-2.27%) | 2,000 |
28 Jul 2004 | MYR | 0.176 | 0.176 | 0.176 | 0.176 | 0.176 | -0.004 (-2.22%) | 10,000 |
27 Jul 2004 | MYR | 0.188 | 0.188 | 0.172 | 0.18 | 0.18 | -0.008 (-4.26%) | 101,000 |
26 Jul 2004 | MYR | 0.185 | 0.19 | 0.17 | 0.188 | 0.188 | +0.008 (+4.44%) | 76,000 |
23 Jul 2004 | MYR | 0.188 | 0.188 | 0.18 | 0.18 | 0.18 | -0.011 (-5.76%) | 0 |
22 Jul 2004 | MYR | 0.192 | 0.192 | 0.191 | 0.191 | 0.191 | +0.175 (+1108.86%) | 20,000 |
22 Jul 2004 |
|
|||||||
21 Jul 2004 | MYR | 0.1883 | 0.19 | 0.1858 | 0.19 | 0.19 | 0.0 (0.0%) | 234,000 |
20 Jul 2004 | MYR | 0.1908 | 0.1908 | 0.1833 | 0.19 | 0.19 | +0.002 (+0.90%) | 97,200 |
19 Jul 2004 | MYR | 0.1883 | 0.1883 | 0.1875 | 0.1883 | 0.1883 | 0.0 (0.0%) | 141,600 |
16 Jul 2004 | MYR | 0.1892 | 0.1892 | 0.1875 | 0.1883 | 0.1883 | -0.001 (-0.48%) | 134,400 |
15 Jul 2004 | MYR | 0.1883 | 0.1892 | 0.1883 | 0.1892 | 0.1892 | -0.002 (-0.84%) | 39,600 |
14 Jul 2004 | MYR | 0.19 | 0.1908 | 0.1883 | 0.1908 | 0.1908 | +0.002 (+0.85%) | 258,000 |
13 Jul 2004 | MYR | 0.1925 | 0.1925 | 0.1892 | 0.1892 | 0.1892 | -0.003 (-1.71%) | 82,800 |
12 Jul 2004 | MYR | 0.19 | 0.1925 | 0.1875 | 0.1925 | 0.1925 | -0.001 (-0.41%) | 121,200 |
9 Jul 2004 | MYR | 0.1933 | 0.1933 | 0.1933 | 0.1933 | 0.1933 | -0.002 (-0.87%) | 12,000 |
8 Jul 2004 | MYR | 0.1983 | 0.1983 | 0.1883 | 0.195 | 0.195 | +0.001 (+0.41%) | 188,400 |
7 Jul 2004 | MYR | 0.19 | 0.1942 | 0.19 | 0.1942 | 0.1942 | +0.004 (+2.21%) | 90,000 |
6 Jul 2004 | MYR | 0.19 | 0.19 | 0.1867 | 0.19 | 0.19 | -0.002 (-0.89%) | 121,200 |
5 Jul 2004 | MYR | 0.1917 | 0.1917 | 0.1917 | 0.1917 | 0.1917 | -0.002 (-0.83%) | 12,000 |
2 Jul 2004 | MYR | 0.1925 | 0.1933 | 0.19 | 0.1933 | 0.1933 | -0.001 (-0.46%) | 60,000 |
1 Jul 2004 | MYR | 0.1942 | 0.1942 | 0.19 | 0.1942 | 0.1942 | +0.002 (+0.88%) | 206,400 |
30 Jun 2004 | MYR | 0.1892 | 0.1925 | 0.1892 | 0.1925 | 0.1925 | +0.002 (+0.89%) | 78,000 |
29 Jun 2004 | MYR | 0.1925 | 0.1933 | 0.185 | 0.1908 | 0.1908 | -0.002 (-0.88%) | 132,000 |
28 Jun 2004 | MYR | 0.1933 | 0.1933 | 0.1858 | 0.1925 | 0.1925 | -0.003 (-1.28%) | 33,600 |
25 Jun 2004 | MYR | 0.1917 | 0.2 | 0.1908 | 0.195 | 0.195 | +0.003 (+1.30%) | 1,300,800 |
24 Jun 2004 | MYR | 0.1917 | 0.1933 | 0.1908 | 0.1925 | 0.1925 | +0.003 (+1.74%) | 282,000 |
23 Jun 2004 | MYR | 0.1833 | 0.1892 | 0.1833 | 0.1892 | 0.1892 | +0.005 (+2.71%) | 196,800 |