Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2004 | MYR | 0.255 | 0.26 | 0.23 | 0.255 | 0.255 | +0.005 (+2%) | 60,700 |
2 Nov 2004 | MYR | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -0.03 (-10.71%) | 0 |
1 Nov 2004 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.01 (+3.70%) | 500 |
29 Oct 2004 | MYR | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 0.0 (0.0%) | 1,000 |
28 Oct 2004 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.01 (+3.85%) | 500 |
27 Oct 2004 | MYR | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 13,000 |
26 Oct 2004 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 60,000 |
25 Oct 2004 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.02 (+8%) | 40,000 |
22 Oct 2004 | MYR | 0.3 | 0.3 | 0.25 | 0.25 | 0.25 | +0.02 (+8.70%) | 0 |
21 Oct 2004 | MYR | 0.3 | 0.3 | 0.23 | 0.23 | 0.23 | -0.04 (-14.81%) | 0 |
20 Oct 2004 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.04 (+17.39%) | 9,000 |
19 Oct 2004 | MYR | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -0.04 (-14.81%) | 0 |
18 Oct 2004 | MYR | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 0.0 (0.0%) | 4,600 |
15 Oct 2004 | MYR | 0.27 | 0.275 | 0.21 | 0.27 | 0.27 | -0.005 (-1.82%) | 27,200 |
14 Oct 2004 | MYR | 0.25 | 0.275 | 0.25 | 0.275 | 0.275 | -0.005 (-1.79%) | 2,200 |
13 Oct 2004 | MYR | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | +0.05 (+21.74%) | 15,400 |
12 Oct 2004 | MYR | 0.3 | 0.3 | 0.23 | 0.23 | 0.23 | -0.05 (-17.86%) | 0 |
11 Oct 2004 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 57,000 |
8 Oct 2004 | MYR | 0.3 | 0.3 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
7 Oct 2004 | MYR | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 50,000 |
6 Oct 2004 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 26,200 |
5 Oct 2004 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 13,000 |
4 Oct 2004 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 25,000 |
1 Oct 2004 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.02 (-6.67%) | 20,000 |
30 Sep 2004 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 500 |
29 Sep 2004 | MYR | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 53,000 |
28 Sep 2004 | MYR | 0.315 | 0.315 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 103,000 |
27 Sep 2004 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | +0.005 (+1.61%) | 12,000 |
24 Sep 2004 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 2,000 |
23 Sep 2004 | MYR | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |