Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2004 | MYR | 0.3 | 0.3 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 0 |
23 Sep 2004 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.025 (-8.77%) | 200 |
22 Sep 2004 | MYR | 0.275 | 0.285 | 0.275 | 0.285 | 0.285 | +0.052 (+22.58%) | 20,000 |
21 Sep 2004 | MYR | 0.275 | 0.275 | 0.2325 | 0.2325 | 0.2325 | -0.048 (-16.96%) | 0 |
20 Sep 2004 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 36,000 |
17 Sep 2004 | MYR | 0.285 | 0.31 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 460,800 |
16 Sep 2004 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.018 (+6.67%) | 1,800 |
15 Sep 2004 | MYR | 0.2625 | 0.2625 | 0.2625 | 0.2625 | 0.2625 | -0.062 (-19.23%) | 200 |
14 Sep 2004 | MYR | 0.3375 | 0.3375 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 90,000 |
13 Sep 2004 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.005 (+1.54%) | 0 |
10 Sep 2004 | MYR | 0.36 | 0.36 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 0 |
9 Sep 2004 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 16,000 |
8 Sep 2004 | MYR | 0.315 | 0.34 | 0.315 | 0.34 | 0.34 | +0.037 (+12.40%) | 13,200 |
7 Sep 2004 | MYR | 0.365 | 0.365 | 0.3025 | 0.3025 | 0.3025 | +0.025 (+9.01%) | 0 |
6 Sep 2004 | MYR | 0.365 | 0.365 | 0.2775 | 0.2775 | 0.2775 | -0.022 (-7.50%) | 0 |
3 Sep 2004 | MYR | 0.365 | 0.365 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
2 Sep 2004 | MYR | 0.365 | 0.365 | 0.3 | 0.3 | 0.3 | -0.05 (-14.29%) | 0 |
1 Sep 2004 | MYR | 0.365 | 0.365 | 0.35 | 0.35 | 0.35 | +0.075 (+27.27%) | 0 |
31 Aug 2004 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | -0.025 (-8.33%) | 0 |
27 Aug 2004 | MYR | 0.365 | 0.365 | 0.3 | 0.3 | 0.3 | -0.065 (-17.81%) | 0 |
26 Aug 2004 | MYR | 0.35 | 0.38 | 0.35 | 0.365 | 0.365 | +0.102 (+39.05%) | 129,400 |
25 Aug 2004 | MYR | 0.2625 | 0.2625 | 0.2625 | 0.2625 | 0.2625 | +0.005 (+1.94%) | 0 |
24 Aug 2004 | MYR | 0.2575 | 0.2575 | 0.2575 | 0.2575 | 0.2575 | +0.003 (+0.98%) | 0 |
23 Aug 2004 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 0 |
20 Aug 2004 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.03 (-10.00%) | 0 |
19 Aug 2004 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.05 (+20%) | 0 |
18 Aug 2004 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.075 (-23.08%) | 0 |
17 Aug 2004 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | +0.01 (+3.17%) | 200 |
16 Aug 2004 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | -0.02 (-5.97%) | 0 |