Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2004 | MYR | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 360,100 |
13 Sep 2004 | MYR | 0.25 | 0.255 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 347,700 |
10 Sep 2004 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 114,000 |
9 Sep 2004 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.015 (-5.77%) | 315,000 |
8 Sep 2004 | MYR | 0.25 | 0.265 | 0.245 | 0.26 | 0.26 | +0.01 (+4%) | 704,300 |
7 Sep 2004 | MYR | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 181,000 |
6 Sep 2004 | MYR | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 80,000 |
3 Sep 2004 | MYR | 0.255 | 0.255 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 794,600 |
2 Sep 2004 | MYR | 0.245 | 0.265 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 787,900 |
1 Sep 2004 | MYR | 0.245 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 247,700 |
31 Aug 2004 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.265 | 0.265 | 0.25 | 0.25 | 0.25 | -0.015 (-5.66%) | 170,900 |
27 Aug 2004 | MYR | 0.295 | 0.305 | 0.265 | 0.265 | 0.265 | -0.03 (-10.17%) | 7,596,300 |
26 Aug 2004 | MYR | 0.23 | 0.295 | 0.23 | 0.295 | 0.295 | +0.065 (+28.26%) | 1,640,200 |
25 Aug 2004 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 916,600 |
24 Aug 2004 | MYR | 0.245 | 0.245 | 0.23 | 0.235 | 0.235 | -0.01 (-4.08%) | 707,400 |
23 Aug 2004 | MYR | 0.255 | 0.26 | 0.24 | 0.245 | 0.245 | -0.015 (-5.77%) | 663,400 |
20 Aug 2004 | MYR | 0.26 | 0.265 | 0.245 | 0.26 | 0.26 | -0.01 (-3.70%) | 1,919,500 |
19 Aug 2004 | MYR | 0.27 | 0.27 | 0.255 | 0.27 | 0.27 | 0.0 (0.0%) | 1,436,700 |
18 Aug 2004 | MYR | 0.28 | 0.28 | 0.265 | 0.27 | 0.27 | -0.015 (-5.26%) | 1,086,600 |
17 Aug 2004 | MYR | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 1,111,200 |
16 Aug 2004 | MYR | 0.295 | 0.315 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 10,015,500 |
13 Aug 2004 | MYR | 0.29 | 0.3 | 0.28 | 0.295 | 0.295 | +0.005 (+1.72%) | 5,327,900 |
12 Aug 2004 | MYR | 0.315 | 0.315 | 0.285 | 0.29 | 0.29 | -0.02 (-6.45%) | 1,564,400 |
11 Aug 2004 | MYR | 0.3 | 0.31 | 0.295 | 0.31 | 0.31 | +0.01 (+3.33%) | 4,736,200 |
10 Aug 2004 | MYR | 0.305 | 0.31 | 0.285 | 0.3 | 0.3 | -0.005 (-1.64%) | 3,394,300 |
9 Aug 2004 | MYR | 0.33 | 0.335 | 0.295 | 0.305 | 0.305 | -0.025 (-7.58%) | 2,410,600 |
6 Aug 2004 | MYR | 0.325 | 0.345 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 3,910,100 |
5 Aug 2004 | MYR | 0.335 | 0.34 | 0.32 | 0.33 | 0.33 | -0.01 (-2.94%) | 4,475,300 |
4 Aug 2004 | MYR | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 5,237,300 |