Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2004 | MYR | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.025 (-9.43%) | 0 |
3 Nov 2004 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | +0.028 (+11.58%) | 200 |
2 Nov 2004 | MYR | 0.26 | 0.26 | 0.2375 | 0.2375 | 0.2375 | 0.0 (0.0%) | 0 |
1 Nov 2004 | MYR | 0.24 | 0.24 | 0.2375 | 0.2375 | 0.2375 | -0.003 (-1.04%) | 8,800 |
29 Oct 2004 | MYR | 0.2425 | 0.2425 | 0.24 | 0.24 | 0.24 | +0.005 (+2.13%) | 28,200 |
28 Oct 2004 | MYR | 0.2475 | 0.2475 | 0.235 | 0.235 | 0.235 | -0.007 (-3.09%) | 0 |
27 Oct 2004 | MYR | 0.2475 | 0.2475 | 0.2425 | 0.2425 | 0.2425 | 0.0 (0.0%) | 0 |
26 Oct 2004 | MYR | 0.24 | 0.2525 | 0.24 | 0.2425 | 0.2425 | -0.005 (-2.02%) | 11,800 |
25 Oct 2004 | MYR | 0.245 | 0.25 | 0.245 | 0.2475 | 0.2475 | -0.005 (-1.98%) | 12,200 |
22 Oct 2004 | MYR | 0.25 | 0.2525 | 0.25 | 0.2525 | 0.2525 | 0.0 (0.0%) | 12,000 |
21 Oct 2004 | MYR | 0.25 | 0.2525 | 0.25 | 0.2525 | 0.2525 | 0.0 (0.0%) | 17,600 |
20 Oct 2004 | MYR | 0.25 | 0.2525 | 0.25 | 0.2525 | 0.2525 | 0.0 (0.0%) | 40,000 |
19 Oct 2004 | MYR | 0.25 | 0.2525 | 0.25 | 0.2525 | 0.2525 | 0.0 (0.0%) | 12,400 |
18 Oct 2004 | MYR | 0.2525 | 0.2525 | 0.2525 | 0.2525 | 0.2525 | 0.0 (0.0%) | 52,000 |
15 Oct 2004 | MYR | 0.2525 | 0.2525 | 0.2525 | 0.2525 | 0.2525 | -0.007 (-2.88%) | 4,400 |
14 Oct 2004 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.005 (+1.96%) | 10,000 |
13 Oct 2004 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | +0.005 (+2%) | 19,000 |
12 Oct 2004 | MYR | 0.2525 | 0.2525 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 41,200 |
11 Oct 2004 | MYR | 0.2525 | 0.255 | 0.2525 | 0.255 | 0.255 | -0.005 (-1.92%) | 33,000 |
8 Oct 2004 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.003 (-0.95%) | 6,000 |
7 Oct 2004 | MYR | 0.26 | 0.2625 | 0.255 | 0.2625 | 0.2625 | +0.007 (+2.94%) | 12,000 |
6 Oct 2004 | MYR | 0.26 | 0.265 | 0.2525 | 0.255 | 0.255 | -0.045 (-15%) | 368,200 |
5 Oct 2004 | MYR | 0.2775 | 0.3 | 0.2675 | 0.3 | 0.3 | +0.035 (+13.21%) | 28,000 |
4 Oct 2004 | MYR | 0.2975 | 0.2975 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 0 |
1 Oct 2004 | MYR | 0.2975 | 0.2975 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 0 |
30 Sep 2004 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 0 |
29 Sep 2004 | MYR | 0.3 | 0.3 | 0.275 | 0.29 | 0.29 | +0.09 (+45.00%) | 68,000 |
28 Sep 2004 | MYR | 0.3 | 0.3 | 0.2 | 0.2 | 0.2 | -0.06 (-23.08%) | 0 |
27 Sep 2004 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.01 (+4%) | 400 |
24 Sep 2004 | MYR | 0.3 | 0.3 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 0 |