Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2004 | MYR | 0.22 | 0.2425 | 0.215 | 0.23 | 0.23 | +0.01 (+4.55%) | 614,600 |
5 Aug 2004 | MYR | 0.2225 | 0.2225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 26,000 |
4 Aug 2004 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 4,200 |
3 Aug 2004 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 12,400 |
2 Aug 2004 | MYR | 0.23 | 0.23 | 0.2275 | 0.23 | 0.23 | +0.007 (+3.37%) | 28,000 |
30 Jul 2004 | MYR | 0.225 | 0.225 | 0.2225 | 0.2225 | 0.2225 | -0.007 (-3.26%) | 0 |
29 Jul 2004 | MYR | 0.225 | 0.23 | 0.2225 | 0.23 | 0.23 | 0.0 (0.0%) | 14,200 |
28 Jul 2004 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.003 (-1.08%) | 4,000 |
27 Jul 2004 | MYR | 0.235 | 0.235 | 0.2325 | 0.2325 | 0.2325 | -0.003 (-1.06%) | 83,200 |
26 Jul 2004 | MYR | 0.2275 | 0.235 | 0.2275 | 0.235 | 0.235 | +0.007 (+3.30%) | 104,800 |
23 Jul 2004 | MYR | 0.225 | 0.2275 | 0.225 | 0.2275 | 0.2275 | 0.0 (0.0%) | 42,200 |
22 Jul 2004 | MYR | 0.23 | 0.23 | 0.225 | 0.2275 | 0.2275 | -0.003 (-1.09%) | 26,000 |
21 Jul 2004 | MYR | 0.2325 | 0.2325 | 0.23 | 0.23 | 0.23 | -0.003 (-1.08%) | 0 |
20 Jul 2004 | MYR | 0.2325 | 0.2325 | 0.2325 | 0.2325 | 0.2325 | 0.0 (0.0%) | 52,000 |
19 Jul 2004 | MYR | 0.235 | 0.235 | 0.2325 | 0.2325 | 0.2325 | -0.005 (-2.11%) | 38,000 |
16 Jul 2004 | MYR | 0.23 | 0.2375 | 0.23 | 0.2375 | 0.2375 | +0.013 (+5.56%) | 32,000 |
15 Jul 2004 | MYR | 0.2325 | 0.2325 | 0.225 | 0.225 | 0.225 | -0.013 (-5.26%) | 249,000 |
14 Jul 2004 | MYR | 0.2375 | 0.2375 | 0.23 | 0.2375 | 0.2375 | -0.003 (-1.04%) | 265,000 |
13 Jul 2004 | MYR | 0.245 | 0.245 | 0.2375 | 0.24 | 0.24 | -0.005 (-2.04%) | 50,000 |
12 Jul 2004 | MYR | 0.24 | 0.245 | 0.2375 | 0.245 | 0.245 | +0.003 (+1.03%) | 248,000 |
9 Jul 2004 | MYR | 0.24 | 0.2425 | 0.24 | 0.2425 | 0.2425 | 0.0 (0.0%) | 36,800 |
8 Jul 2004 | MYR | 0.2475 | 0.2475 | 0.2425 | 0.2425 | 0.2425 | -0.007 (-3%) | 106,000 |
7 Jul 2004 | MYR | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 224,000 |
6 Jul 2004 | MYR | 0.245 | 0.2525 | 0.245 | 0.25 | 0.25 | +0.01 (+4.17%) | 322,000 |
5 Jul 2004 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
2 Jul 2004 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | +0.003 (+1.05%) | 133,000 |
1 Jul 2004 | MYR | 0.235 | 0.2375 | 0.235 | 0.2375 | 0.2375 | +0.003 (+1.06%) | 188,000 |
30 Jun 2004 | MYR | 0.2425 | 0.2425 | 0.235 | 0.235 | 0.235 | -0.007 (-3.09%) | 209,000 |
29 Jun 2004 | MYR | 0.2425 | 0.245 | 0.2425 | 0.2425 | 0.2425 | 0.0 (0.0%) | 120,000 |
28 Jun 2004 | MYR | 0.245 | 0.245 | 0.24 | 0.2425 | 0.2425 | -0.005 (-2.02%) | 242,000 |