Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2004 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 9,000 |
6 Oct 2004 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 88,000 |
5 Oct 2004 | MYR | 0.16 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 77,000 |
4 Oct 2004 | MYR | 0.15 | 0.155 | 0.15 | 0.155 | 0.155 | +0.005 (+3.33%) | 118,000 |
1 Oct 2004 | MYR | 0.15 | 0.155 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 122,400 |
30 Sep 2004 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 75,000 |
29 Sep 2004 | MYR | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 140,000 |
28 Sep 2004 | MYR | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 219,000 |
27 Sep 2004 | MYR | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 104,000 |
24 Sep 2004 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 279,300 |
23 Sep 2004 | MYR | 0.16 | 0.16 | 0.15 | 0.155 | 0.155 | -0.005 (-3.13%) | 286,000 |
22 Sep 2004 | MYR | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 81,800 |
21 Sep 2004 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 310,000 |
20 Sep 2004 | MYR | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 236,600 |
17 Sep 2004 | MYR | 0.165 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 581,800 |
16 Sep 2004 | MYR | 0.165 | 0.17 | 0.16 | 0.17 | 0.17 | +0.01 (+6.25%) | 416,900 |
15 Sep 2004 | MYR | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.015 (-8.57%) | 468,800 |
14 Sep 2004 | MYR | 0.185 | 0.185 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 549,000 |
13 Sep 2004 | MYR | 0.17 | 0.185 | 0.17 | 0.18 | 0.18 | +0.015 (+9.09%) | 2,899,000 |
10 Sep 2004 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 358,200 |
9 Sep 2004 | MYR | 0.165 | 0.175 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 1,986,600 |
8 Sep 2004 | MYR | 0.165 | 0.165 | 0.155 | 0.165 | 0.165 | 0.0 (0.0%) | 726,100 |
7 Sep 2004 | MYR | 0.145 | 0.17 | 0.145 | 0.165 | 0.165 | +0.02 (+13.79%) | 2,848,800 |
6 Sep 2004 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 281,400 |
3 Sep 2004 | MYR | 0.15 | 0.155 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 156,000 |
2 Sep 2004 | MYR | 0.135 | 0.15 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 319,400 |
1 Sep 2004 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 248,000 |
31 Aug 2004 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | +0.005 (+3.70%) | 78,000 |
27 Aug 2004 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 158,000 |