Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2004 | MYR | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 18,000 |
29 Sep 2004 | MYR | 0.2933 | 0.31 | 0.2933 | 0.31 | 0.31 | +0.027 (+9.42%) | 36,000 |
28 Sep 2004 | MYR | 0.3 | 0.3 | 0.2833 | 0.2833 | 0.2833 | -0.023 (-7.63%) | 0 |
27 Sep 2004 | MYR | 0.3033 | 0.3067 | 0.3017 | 0.3067 | 0.3067 | 0.0 (0.0%) | 24,000 |
24 Sep 2004 | MYR | 0.3067 | 0.3067 | 0.3067 | 0.3067 | 0.3067 | +0.023 (+8.26%) | 300 |
23 Sep 2004 | MYR | 0.3083 | 0.3083 | 0.2833 | 0.2833 | 0.2833 | -0.017 (-5.57%) | 0 |
22 Sep 2004 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 9,000 |
21 Sep 2004 | MYR | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 6,000 |
20 Sep 2004 | MYR | 0.3 | 0.31 | 0.2933 | 0.31 | 0.31 | 0.0 (0.0%) | 19,500 |
17 Sep 2004 | MYR | 0.2967 | 0.31 | 0.295 | 0.31 | 0.31 | -0.003 (-1.05%) | 8,700 |
16 Sep 2004 | MYR | 0.2667 | 0.3133 | 0.2667 | 0.3133 | 0.3133 | 0.0 (0.0%) | 51,000 |
15 Sep 2004 | MYR | 0.2933 | 0.3133 | 0.2867 | 0.3133 | 0.3133 | +0.02 (+6.82%) | 8,100 |
14 Sep 2004 | MYR | 0.3167 | 0.3167 | 0.2933 | 0.2933 | 0.2933 | -0.02 (-6.38%) | 0 |
13 Sep 2004 | MYR | 0.3133 | 0.3133 | 0.3133 | 0.3133 | 0.3133 | 0.0 (0.0%) | 300 |
10 Sep 2004 | MYR | 0.2933 | 0.3133 | 0.2933 | 0.3133 | 0.3133 | +0.03 (+10.59%) | 12,300 |
9 Sep 2004 | MYR | 0.3 | 0.3 | 0.2833 | 0.2833 | 0.2833 | -0.017 (-5.57%) | 6,000 |
8 Sep 2004 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.003 (-1.09%) | 15,000 |
7 Sep 2004 | MYR | 0.3033 | 0.3033 | 0.3033 | 0.3033 | 0.3033 | 0.0 (0.0%) | 30,000 |
6 Sep 2004 | MYR | 0.3033 | 0.3033 | 0.3033 | 0.3033 | 0.3033 | +0.043 (+16.65%) | 59,700 |
3 Sep 2004 | MYR | 0.3033 | 0.3033 | 0.26 | 0.26 | 0.26 | -0.042 (-13.82%) | 0 |
2 Sep 2004 | MYR | 0.3033 | 0.3033 | 0.3017 | 0.3017 | 0.3017 | +0.012 (+4.03%) | 0 |
1 Sep 2004 | MYR | 0.3033 | 0.3033 | 0.29 | 0.29 | 0.29 | +0.04 (+16.00%) | 0 |
31 Aug 2004 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.3033 | 0.3033 | 0.25 | 0.25 | 0.25 | +0.015 (+6.38%) | 0 |
27 Aug 2004 | MYR | 0.3 | 0.3 | 0.235 | 0.235 | 0.235 | -0.068 (-22.52%) | 0 |
26 Aug 2004 | MYR | 0.25 | 0.3033 | 0.25 | 0.3033 | 0.3033 | +0.087 (+39.96%) | 4,200 |
25 Aug 2004 | MYR | 0.2833 | 0.2833 | 0.2167 | 0.2167 | 0.2167 | -0.043 (-16.65%) | 0 |
24 Aug 2004 | MYR | 0.2633 | 0.3 | 0.26 | 0.26 | 0.26 | -0.017 (-6.04%) | 10,500 |
23 Aug 2004 | MYR | 0.2833 | 0.2833 | 0.2767 | 0.2767 | 0.2767 | +0.01 (+3.75%) | 0 |
20 Aug 2004 | MYR | 0.2567 | 0.2667 | 0.2567 | 0.2667 | 0.2667 | +0.01 (+3.90%) | 5,100 |