Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2004 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 443,300 |
13 Jul 2004 | MYR | 0.165 | 0.165 | 0.155 | 0.155 | 0.155 | -0.015 (-8.82%) | 365,000 |
12 Jul 2004 | MYR | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.01 (-5.56%) | 461,200 |
9 Jul 2004 | MYR | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | +0.01 (+5.88%) | 387,100 |
8 Jul 2004 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 505,500 |
7 Jul 2004 | MYR | 0.155 | 0.17 | 0.155 | 0.17 | 0.17 | +0.005 (+3.03%) | 363,800 |
6 Jul 2004 | MYR | 0.175 | 0.175 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 233,000 |
5 Jul 2004 | MYR | 0.17 | 0.175 | 0.15 | 0.17 | 0.17 | +0.02 (+13.33%) | 640,000 |
2 Jul 2004 | MYR | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.01 (+7.14%) | 160,200 |
1 Jul 2004 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 285,800 |
30 Jun 2004 | MYR | 0.14 | 0.15 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 193,000 |
29 Jun 2004 | MYR | 0.135 | 0.16 | 0.135 | 0.14 | 0.14 | +0.01 (+7.69%) | 125,000 |
28 Jun 2004 | MYR | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.01 (-7.14%) | 66,000 |
25 Jun 2004 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | +0.005 (+3.70%) | 134,200 |
24 Jun 2004 | MYR | 0.13 | 0.135 | 0.13 | 0.135 | 0.135 | +0.005 (+3.85%) | 10,800 |
23 Jun 2004 | MYR | 0.13 | 0.135 | 0.125 | 0.13 | 0.13 | 0.0 (0.0%) | 261,200 |
22 Jun 2004 | MYR | 0.13 | 0.13 | 0.125 | 0.13 | 0.13 | +0.005 (+4%) | 253,000 |
21 Jun 2004 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 50,200 |
18 Jun 2004 | MYR | 0.125 | 0.125 | 0.12 | 0.125 | 0.125 | -0.005 (-3.85%) | 173,000 |
17 Jun 2004 | MYR | 0.125 | 0.13 | 0.125 | 0.13 | 0.13 | 0.0 (0.0%) | 163,000 |
16 Jun 2004 | MYR | 0.13 | 0.13 | 0.125 | 0.13 | 0.13 | 0.0 (0.0%) | 122,000 |
15 Jun 2004 | MYR | 0.125 | 0.13 | 0.125 | 0.13 | 0.13 | +0.005 (+4%) | 108,000 |
14 Jun 2004 | MYR | 0.13 | 0.13 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 121,700 |
11 Jun 2004 | MYR | 0.125 | 0.13 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 118,300 |
10 Jun 2004 | MYR | 0.125 | 0.13 | 0.125 | 0.13 | 0.13 | 0.0 (0.0%) | 114,000 |
9 Jun 2004 | MYR | 0.125 | 0.13 | 0.12 | 0.13 | 0.13 | +0.005 (+4%) | 101,700 |
8 Jun 2004 | MYR | 0.13 | 0.13 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 141,300 |
7 Jun 2004 | MYR | 0.125 | 0.13 | 0.125 | 0.13 | 0.13 | +0.005 (+4%) | 213,700 |
4 Jun 2004 | MYR | 0.125 | 0.13 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 43,000 |
3 Jun 2004 | MYR | 0.125 | 0.13 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 69,100 |