Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2004 | MYR | 0.27 | 0.33 | 0.27 | 0.31 | 0.31 | +0.025 (+8.77%) | 7,100 |
18 Oct 2004 | MYR | 0.34 | 0.34 | 0.285 | 0.285 | 0.285 | -0.05 (-14.93%) | 0 |
15 Oct 2004 | MYR | 0.35 | 0.49 | 0.305 | 0.335 | 0.335 | +0.055 (+19.64%) | 10,500 |
14 Oct 2004 | MYR | 0.33 | 0.33 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
13 Oct 2004 | MYR | 0.33 | 0.33 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 0 |
12 Oct 2004 | MYR | 0.33 | 0.33 | 0.285 | 0.285 | 0.285 | -0.065 (-18.57%) | 0 |
11 Oct 2004 | MYR | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | +0.06 (+20.69%) | 6,200 |
8 Oct 2004 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 2,000 |
7 Oct 2004 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 20,900 |
6 Oct 2004 | MYR | 0.33 | 0.345 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 37,100 |
5 Oct 2004 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +0.015 (+5.45%) | 12,000 |
4 Oct 2004 | MYR | 0.35 | 0.35 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 0 |
1 Oct 2004 | MYR | 0.345 | 0.345 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 0 |
30 Sep 2004 | MYR | 0.35 | 0.35 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
29 Sep 2004 | MYR | 0.35 | 0.35 | 0.29 | 0.29 | 0.29 | -0.03 (-9.38%) | 0 |
28 Sep 2004 | MYR | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
27 Sep 2004 | MYR | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
24 Sep 2004 | MYR | 0.345 | 0.345 | 0.32 | 0.32 | 0.32 | +0.02 (+6.67%) | 0 |
23 Sep 2004 | MYR | 0.34 | 0.34 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 0 |
22 Sep 2004 | MYR | 0.34 | 0.35 | 0.32 | 0.32 | 0.32 | -0.03 (-8.57%) | 4,000 |
21 Sep 2004 | MYR | 0.34 | 0.45 | 0.34 | 0.35 | 0.35 | +0.03 (+9.38%) | 127,000 |
20 Sep 2004 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 11,000 |
17 Sep 2004 | MYR | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -0.025 (-7.04%) | 68,000 |
16 Sep 2004 | MYR | 0.29 | 0.355 | 0.29 | 0.355 | 0.355 | +0.07 (+24.56%) | 82,400 |
15 Sep 2004 | MYR | 0.3 | 0.3 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 0 |
14 Sep 2004 | MYR | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 21,000 |
13 Sep 2004 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 5,000 |
10 Sep 2004 | MYR | 0.29 | 0.3 | 0.28 | 0.28 | 0.28 | -0.02 (-6.67%) | 37,200 |
9 Sep 2004 | MYR | 0.28 | 0.3 | 0.28 | 0.3 | 0.3 | +0.02 (+7.14%) | 14,000 |
8 Sep 2004 | MYR | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |