Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2004 | MYR | 0.1263 | 0.1263 | 0.1263 | 0.1263 | 0.1263 | -0.006 (-4.68%) | 8,800 |
27 Aug 2004 | MYR | 0.13 | 0.1325 | 0.13 | 0.1325 | 0.1325 | -0.005 (-3.64%) | 4,800 |
26 Aug 2004 | MYR | 0.1375 | 0.1375 | 0.1375 | 0.1375 | 0.1375 | +0.013 (+10%) | 12,000 |
25 Aug 2004 | MYR | 0.1638 | 0.1638 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 0 |
24 Aug 2004 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 16,000 |
23 Aug 2004 | MYR | 0.1725 | 0.1725 | 0.13 | 0.13 | 0.13 | -0.02 (-13.33%) | 16,000 |
20 Aug 2004 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.02 (+15.38%) | 5,200 |
19 Aug 2004 | MYR | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | +0.004 (+2.93%) | 0 |
18 Aug 2004 | MYR | 0.15 | 0.15 | 0.1263 | 0.1263 | 0.1263 | -0.024 (-15.80%) | 0 |
17 Aug 2004 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.018 (+13.21%) | 4,000 |
16 Aug 2004 | MYR | 0.1625 | 0.1625 | 0.1325 | 0.1325 | 0.1325 | 0.0 (0.0%) | 0 |
13 Aug 2004 | MYR | 0.1725 | 0.1725 | 0.1325 | 0.1325 | 0.1325 | -0.005 (-3.64%) | 0 |
12 Aug 2004 | MYR | 0.1675 | 0.1675 | 0.1375 | 0.1375 | 0.1375 | -0.007 (-5.17%) | 0 |
11 Aug 2004 | MYR | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 12,000 |
10 Aug 2004 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.005 (+3.45%) | 36,000 |
9 Aug 2004 | MYR | 0.1625 | 0.1625 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 0 |
6 Aug 2004 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.005 (+3.45%) | 20,000 |
5 Aug 2004 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | +0.005 (+3.57%) | 4,000 |
4 Aug 2004 | MYR | 0.1625 | 0.1625 | 0.14 | 0.14 | 0.14 | -0.02 (-12.50%) | 0 |
3 Aug 2004 | MYR | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.003 (-1.54%) | 39,600 |
2 Aug 2004 | MYR | 0.15 | 0.1625 | 0.15 | 0.1625 | 0.1625 | +0.013 (+8.33%) | 8,800 |
30 Jul 2004 | MYR | 0.1513 | 0.1513 | 0.15 | 0.15 | 0.15 | -0.001 (-0.86%) | 76,000 |
29 Jul 2004 | MYR | 0.1525 | 0.1525 | 0.1513 | 0.1513 | 0.1513 | +0.001 (+0.87%) | 28,000 |
28 Jul 2004 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 23,600 |
27 Jul 2004 | MYR | 0.1525 | 0.1525 | 0.15 | 0.15 | 0.15 | +0.005 (+3.45%) | 18,000 |
26 Jul 2004 | MYR | 0.21 | 0.21 | 0.145 | 0.145 | 0.145 | -0.007 (-4.92%) | 0 |
23 Jul 2004 | MYR | 0.1525 | 0.1525 | 0.15 | 0.1525 | 0.1525 | +0.004 (+2.49%) | 21,600 |
22 Jul 2004 | MYR | 0.1475 | 0.1488 | 0.1475 | 0.1488 | 0.1488 | -0.004 (-2.43%) | 28,000 |
21 Jul 2004 | MYR | 0.1525 | 0.1525 | 0.1513 | 0.1525 | 0.1525 | 0.0 (0.0%) | 412,000 |
20 Jul 2004 | MYR | 0.15 | 0.1525 | 0.15 | 0.1525 | 0.1525 | +0.021 (+16.15%) | 29,600 |