Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2004 | MYR | 0.48 | 0.51 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 136,666 |
26 Aug 2004 | MYR | 0.465 | 0.495 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 88,199 |
25 Aug 2004 | MYR | 0.465 | 0.48 | 0.465 | 0.48 | 0.48 | +0.015 (+3.23%) | 65,366 |
24 Aug 2004 | MYR | 0.45 | 0.465 | 0.45 | 0.465 | 0.465 | +0.015 (+3.33%) | 80,966 |
23 Aug 2004 | MYR | 0.45 | 0.465 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 44,099 |
20 Aug 2004 | MYR | 0.45 | 0.465 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 71,899 |
19 Aug 2004 | MYR | 0.45 | 0.465 | 0.45 | 0.465 | 0.465 | +0.015 (+3.33%) | 106,599 |
18 Aug 2004 | MYR | 0.465 | 0.48 | 0.45 | 0.45 | 0.45 | -0.03 (-6.25%) | 46,066 |
17 Aug 2004 | MYR | 0.465 | 0.48 | 0.465 | 0.48 | 0.48 | +0.03 (+6.67%) | 51,166 |
16 Aug 2004 | MYR | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -0.03 (-6.25%) | 101,366 |
13 Aug 2004 | MYR | 0.465 | 0.48 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 94,666 |
12 Aug 2004 | MYR | 0.495 | 0.495 | 0.465 | 0.48 | 0.48 | -0.015 (-3.03%) | 284,433 |
11 Aug 2004 | MYR | 0.51 | 0.51 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 47,866 |
10 Aug 2004 | MYR | 0.51 | 0.51 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 75,166 |
9 Aug 2004 | MYR | 0.51 | 0.51 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 95,699 |
6 Aug 2004 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 69,799 |
5 Aug 2004 | MYR | 0.525 | 0.525 | 0.51 | 0.51 | 0.51 | -0.015 (-2.86%) | 37,399 |
4 Aug 2004 | MYR | 0.525 | 0.525 | 0.51 | 0.525 | 0.525 | +0.015 (+2.94%) | 36,699 |
3 Aug 2004 | MYR | 0.525 | 0.525 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 60,066 |
2 Aug 2004 | MYR | 0.525 | 0.525 | 0.51 | 0.51 | 0.51 | -0.015 (-2.86%) | 70,299 |
30 Jul 2004 | MYR | 0.51 | 0.525 | 0.51 | 0.525 | 0.525 | +0.015 (+2.94%) | 78,866 |
29 Jul 2004 | MYR | 0.525 | 0.525 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 139,299 |
28 Jul 2004 | MYR | 0.525 | 0.54 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 121,799 |
27 Jul 2004 | MYR | 0.525 | 0.525 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 46,199 |
26 Jul 2004 | MYR | 0.525 | 0.54 | 0.51 | 0.51 | 0.51 | -0.03 (-5.56%) | 376,332 |
23 Jul 2004 | MYR | 0.525 | 0.54 | 0.525 | 0.54 | 0.54 | +0.015 (+2.86%) | 64,266 |
22 Jul 2004 | MYR | 0.54 | 0.54 | 0.525 | 0.525 | 0.525 | -0.015 (-2.78%) | 86,566 |
21 Jul 2004 | MYR | 0.54 | 0.555 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 38,699 |
20 Jul 2004 | MYR | 0.54 | 0.555 | 0.54 | 0.54 | 0.54 | -0.015 (-2.70%) | 65,299 |
19 Jul 2004 | MYR | 0.54 | 0.555 | 0.525 | 0.555 | 0.555 | 0.0 (0.0%) | 41,866 |