Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2004 | MYR | 0.18 | 0.185 | 0.175 | 0.175 | 0.175 | -0.015 (-7.89%) | 189,100 |
25 Oct 2004 | MYR | 0.19 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 21,500 |
22 Oct 2004 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 181,100 |
21 Oct 2004 | MYR | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 131,000 |
20 Oct 2004 | MYR | 0.19 | 0.195 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 207,000 |
19 Oct 2004 | MYR | 0.2 | 0.2 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 99,800 |
18 Oct 2004 | MYR | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -0.025 (-11.63%) | 294,100 |
15 Oct 2004 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 13,000 |
14 Oct 2004 | MYR | 0.225 | 0.225 | 0.21 | 0.215 | 0.215 | -0.015 (-6.52%) | 311,700 |
13 Oct 2004 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 77,200 |
12 Oct 2004 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 229,200 |
11 Oct 2004 | MYR | 0.235 | 0.235 | 0.225 | 0.225 | 0.225 | -0.015 (-6.25%) | 306,000 |
8 Oct 2004 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 180,400 |
7 Oct 2004 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 113,000 |
6 Oct 2004 | MYR | 0.235 | 0.26 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 573,100 |
5 Oct 2004 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 129,000 |
4 Oct 2004 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 93,500 |
1 Oct 2004 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 104,100 |
30 Sep 2004 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 32,500 |
29 Sep 2004 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 58,000 |
28 Sep 2004 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 125,000 |
27 Sep 2004 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 207,000 |
24 Sep 2004 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 57,500 |
23 Sep 2004 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 27,000 |
22 Sep 2004 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 33,500 |
21 Sep 2004 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 135,000 |
20 Sep 2004 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 148,300 |
17 Sep 2004 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 98,600 |
16 Sep 2004 | MYR | 0.245 | 0.25 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 81,000 |
15 Sep 2004 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 167,000 |