Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2004 | MYR | 0.1406 | 0.1406 | 0.1289 | 0.1289 | 0.1289 | -0.012 (-8.32%) | 0 |
31 Aug 2004 | MYR | 0.1406 | 0.1406 | 0.1406 | 0.1406 | 0.1406 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.1395 | 0.1406 | 0.1395 | 0.1406 | 0.1406 | +0.001 (+0.79%) | 72,533 |
27 Aug 2004 | MYR | 0.1395 | 0.1395 | 0.1395 | 0.1395 | 0.1395 | +0.011 (+8.22%) | 25,600 |
26 Aug 2004 | MYR | 0.1289 | 0.1289 | 0.1289 | 0.1289 | 0.1289 | 0.0 (0.0%) | 76,800 |
25 Aug 2004 | MYR | 0.1289 | 0.1289 | 0.1289 | 0.1289 | 0.1289 | +0.019 (+16.97%) | 8,533 |
24 Aug 2004 | MYR | 0.1383 | 0.1383 | 0.1102 | 0.1102 | 0.1102 | -0.019 (-14.51%) | 0 |
23 Aug 2004 | MYR | 0.1395 | 0.1395 | 0.1289 | 0.1289 | 0.1289 | -0.004 (-2.64%) | 0 |
20 Aug 2004 | MYR | 0.1324 | 0.1324 | 0.1324 | 0.1324 | 0.1324 | 0.0 (0.0%) | 8,533 |
19 Aug 2004 | MYR | 0.1324 | 0.1324 | 0.1324 | 0.1324 | 0.1324 | -0.002 (-1.78%) | 17,066 |
18 Aug 2004 | MYR | 0.1348 | 0.1348 | 0.1348 | 0.1348 | 0.1348 | -0.004 (-2.53%) | 64,000 |
17 Aug 2004 | MYR | 0.1383 | 0.1383 | 0.1383 | 0.1383 | 0.1383 | +0.002 (+1.77%) | 25,600 |
16 Aug 2004 | MYR | 0.1441 | 0.1441 | 0.1359 | 0.1359 | 0.1359 | 0.0 (0.0%) | 0 |
13 Aug 2004 | MYR | 0.1383 | 0.1383 | 0.1359 | 0.1359 | 0.1359 | -0.002 (-1.74%) | 0 |
12 Aug 2004 | MYR | 0.1371 | 0.1383 | 0.1371 | 0.1383 | 0.1383 | 0.0 (0.0%) | 42,666 |
11 Aug 2004 | MYR | 0.1383 | 0.1383 | 0.1383 | 0.1383 | 0.1383 | -0.002 (-1.64%) | 17,066 |
10 Aug 2004 | MYR | 0.1406 | 0.1406 | 0.1406 | 0.1406 | 0.1406 | 0.0 (0.0%) | 17,066 |
9 Aug 2004 | MYR | 0.1406 | 0.1406 | 0.1406 | 0.1406 | 0.1406 | 0.0 (0.0%) | 17,066 |
6 Aug 2004 | MYR | 0.1523 | 0.1523 | 0.1406 | 0.1406 | 0.1406 | -0.001 (-0.85%) | 0 |
5 Aug 2004 | MYR | 0.1523 | 0.1523 | 0.1418 | 0.1418 | 0.1418 | +0.001 (+0.85%) | 0 |
4 Aug 2004 | MYR | 0.1523 | 0.1523 | 0.1406 | 0.1406 | 0.1406 | 0.0 (0.0%) | 0 |
3 Aug 2004 | MYR | 0.1523 | 0.1523 | 0.1406 | 0.1406 | 0.1406 | 0.0 (0.0%) | 0 |
2 Aug 2004 | MYR | 0.1523 | 0.1523 | 0.1406 | 0.1406 | 0.1406 | 0.0 (0.0%) | 0 |
30 Jul 2004 | MYR | 0.1465 | 0.1465 | 0.1406 | 0.1406 | 0.1406 | -0.004 (-2.43%) | 0 |
29 Jul 2004 | MYR | 0.1465 | 0.1465 | 0.1441 | 0.1441 | 0.1441 | +0.002 (+1.62%) | 0 |
28 Jul 2004 | MYR | 0.1465 | 0.1465 | 0.1418 | 0.1418 | 0.1418 | +0.001 (+0.85%) | 0 |
27 Jul 2004 | MYR | 0.1465 | 0.1465 | 0.1406 | 0.1406 | 0.1406 | 0.0 (0.0%) | 0 |
26 Jul 2004 | MYR | 0.1523 | 0.1523 | 0.1406 | 0.1406 | 0.1406 | -0.006 (-4.03%) | 0 |
23 Jul 2004 | MYR | 0.1465 | 0.1465 | 0.1465 | 0.1465 | 0.1465 | 0.0 (0.0%) | 25,600 |
22 Jul 2004 | MYR | 0.1406 | 0.1465 | 0.1406 | 0.1465 | 0.1465 | +0.006 (+4.20%) | 21,333 |