Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2004 | MYR | 0.2567 | 0.2567 | 0.255 | 0.2567 | 0.2567 | 0.0 (0.0%) | 97,500 |
18 Aug 2004 | MYR | 0.2567 | 0.2567 | 0.2567 | 0.2567 | 0.2567 | -0.005 (-1.91%) | 3,000 |
17 Aug 2004 | MYR | 0.265 | 0.265 | 0.2617 | 0.2617 | 0.2617 | -0.005 (-1.87%) | 33,000 |
16 Aug 2004 | MYR | 0.27 | 0.27 | 0.2667 | 0.2667 | 0.2667 | -0.013 (-4.75%) | 42,000 |
13 Aug 2004 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.003 (+1.19%) | 12,000 |
12 Aug 2004 | MYR | 0.28 | 0.28 | 0.2767 | 0.2767 | 0.2767 | 0.0 (0.0%) | 84,000 |
11 Aug 2004 | MYR | 0.2767 | 0.2767 | 0.2767 | 0.2767 | 0.2767 | -0.002 (-0.57%) | 6,000 |
10 Aug 2004 | MYR | 0.2783 | 0.2783 | 0.2783 | 0.2783 | 0.2783 | -0.002 (-0.61%) | 3,000 |
9 Aug 2004 | MYR | 0.28 | 0.28 | 0.2767 | 0.28 | 0.28 | +0.003 (+1.19%) | 33,000 |
6 Aug 2004 | MYR | 0.2867 | 0.2867 | 0.2767 | 0.2767 | 0.2767 | -0.01 (-3.49%) | 0 |
5 Aug 2004 | MYR | 0.28 | 0.2867 | 0.28 | 0.2867 | 0.2867 | +0.007 (+2.39%) | 141,000 |
4 Aug 2004 | MYR | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.013 (-4.53%) | 18,000 |
3 Aug 2004 | MYR | 0.2933 | 0.2933 | 0.28 | 0.2933 | 0.2933 | -0.002 (-0.58%) | 21,300 |
2 Aug 2004 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | -0.002 (-0.57%) | 90,000 |
30 Jul 2004 | MYR | 0.2967 | 0.2967 | 0.2967 | 0.2967 | 0.2967 | +0.003 (+1.16%) | 30,000 |
29 Jul 2004 | MYR | 0.2983 | 0.2983 | 0.2933 | 0.2933 | 0.2933 | -0.01 (-3.30%) | 230,100 |
28 Jul 2004 | MYR | 0.3033 | 0.3033 | 0.3033 | 0.3033 | 0.3033 | +0.022 (+7.67%) | 30,000 |
27 Jul 2004 | MYR | 0.3 | 0.3 | 0.2817 | 0.2817 | 0.2817 | -0.022 (-7.12%) | 0 |
26 Jul 2004 | MYR | 0.3 | 0.3033 | 0.2983 | 0.3033 | 0.3033 | +0.003 (+1.10%) | 177,900 |
23 Jul 2004 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.003 (+1.11%) | 6,000 |
22 Jul 2004 | MYR | 0.2967 | 0.2967 | 0.2967 | 0.2967 | 0.2967 | -0.003 (-1.10%) | 6,600 |
21 Jul 2004 | MYR | 0.2967 | 0.3 | 0.2967 | 0.3 | 0.3 | +0.007 (+2.28%) | 189,000 |
20 Jul 2004 | MYR | 0.3 | 0.3 | 0.2933 | 0.2933 | 0.2933 | +0.003 (+1.14%) | 0 |
19 Jul 2004 | MYR | 0.3033 | 0.3033 | 0.29 | 0.29 | 0.29 | -0.007 (-2.26%) | 0 |
16 Jul 2004 | MYR | 0.2967 | 0.2967 | 0.2967 | 0.2967 | 0.2967 | 0.0 (0.0%) | 9,000 |
15 Jul 2004 | MYR | 0.2933 | 0.2967 | 0.2933 | 0.2967 | 0.2967 | +0.01 (+3.49%) | 6,900 |
14 Jul 2004 | MYR | 0.3 | 0.3 | 0.2867 | 0.2867 | 0.2867 | 0.0 (0.0%) | 0 |
13 Jul 2004 | MYR | 0.3 | 0.3 | 0.2867 | 0.2867 | 0.2867 | -0.013 (-4.43%) | 0 |
12 Jul 2004 | MYR | 0.3 | 0.3017 | 0.3 | 0.3 | 0.3 | +0.003 (+1.11%) | 180,000 |
9 Jul 2004 | MYR | 0.2983 | 0.3 | 0.2967 | 0.2967 | 0.2967 | -0.003 (-1.10%) | 40,800 |