Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2004 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | +0.05 (+9.26%) | 500 |
19 Aug 2004 | MYR | 0.54 | 0.59 | 0.515 | 0.54 | 0.54 | 0.0 (0.0%) | 28,300 |
18 Aug 2004 | MYR | 0.525 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 18,500 |
17 Aug 2004 | MYR | 0.59 | 0.59 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 7,500 |
16 Aug 2004 | MYR | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 11,600 |
13 Aug 2004 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 7,100 |
12 Aug 2004 | MYR | 0.545 | 0.55 | 0.52 | 0.55 | 0.55 | -0.005 (-0.90%) | 134,500 |
11 Aug 2004 | MYR | 0.57 | 0.57 | 0.545 | 0.555 | 0.555 | +0.005 (+0.91%) | 21,000 |
10 Aug 2004 | MYR | 0.55 | 0.56 | 0.545 | 0.55 | 0.55 | -0.015 (-2.65%) | 50,100 |
9 Aug 2004 | MYR | 0.56 | 0.57 | 0.55 | 0.565 | 0.565 | 0.0 (0.0%) | 28,600 |
6 Aug 2004 | MYR | 0.55 | 0.58 | 0.55 | 0.565 | 0.565 | -0.015 (-2.59%) | 20,300 |
5 Aug 2004 | MYR | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | +0.025 (+4.50%) | 11,600 |
4 Aug 2004 | MYR | 0.58 | 0.58 | 0.555 | 0.555 | 0.555 | -0.025 (-4.31%) | 0 |
3 Aug 2004 | MYR | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | +0.02 (+3.57%) | 69,100 |
2 Aug 2004 | MYR | 0.585 | 0.585 | 0.56 | 0.56 | 0.56 | -0.005 (-0.88%) | 0 |
30 Jul 2004 | MYR | 0.585 | 0.585 | 0.565 | 0.565 | 0.565 | -0.025 (-4.24%) | 0 |
29 Jul 2004 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | +0.01 (+1.72%) | 100 |
28 Jul 2004 | MYR | 0.575 | 0.58 | 0.565 | 0.58 | 0.58 | +0.005 (+0.87%) | 24,500 |
27 Jul 2004 | MYR | 0.59 | 0.595 | 0.575 | 0.575 | 0.575 | -0.02 (-3.36%) | 35,200 |
26 Jul 2004 | MYR | 0.6 | 0.6 | 0.58 | 0.595 | 0.595 | 0.0 (0.0%) | 14,500 |
23 Jul 2004 | MYR | 0.59 | 0.595 | 0.59 | 0.595 | 0.595 | 0.0 (0.0%) | 34,000 |
22 Jul 2004 | MYR | 0.58 | 0.595 | 0.57 | 0.595 | 0.595 | 0.0 (0.0%) | 30,200 |
21 Jul 2004 | MYR | 0.605 | 0.605 | 0.58 | 0.595 | 0.595 | 0.0 (0.0%) | 70,800 |
20 Jul 2004 | MYR | 0.6 | 0.6 | 0.58 | 0.595 | 0.595 | +0.015 (+2.59%) | 86,000 |
19 Jul 2004 | MYR | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -0.025 (-4.13%) | 18,400 |
16 Jul 2004 | MYR | 0.58 | 0.62 | 0.58 | 0.605 | 0.605 | +0.005 (+0.83%) | 37,500 |
15 Jul 2004 | MYR | 0.6 | 0.61 | 0.585 | 0.6 | 0.6 | -0.045 (-6.98%) | 40,000 |
14 Jul 2004 | MYR | 0.63 | 0.645 | 0.6 | 0.645 | 0.645 | +0.015 (+2.38%) | 213,500 |
13 Jul 2004 | MYR | 0.635 | 0.645 | 0.625 | 0.63 | 0.63 | -0.02 (-3.08%) | 87,800 |
12 Jul 2004 | MYR | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | +0.005 (+0.78%) | 82,000 |