Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2004 | MYR | 0.176 | 0.176 | 0.152 | 0.152 | 0.152 | -0.016 (-9.52%) | 0 |
14 Oct 2004 | MYR | 0.166 | 0.168 | 0.166 | 0.168 | 0.168 | 0.0 (0.0%) | 70,000 |
13 Oct 2004 | MYR | 0.204 | 0.204 | 0.168 | 0.168 | 0.168 | -0.002 (-1.18%) | 0 |
12 Oct 2004 | MYR | 0.2 | 0.2 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
11 Oct 2004 | MYR | 0.2 | 0.2 | 0.17 | 0.17 | 0.17 | -0.004 (-2.30%) | 0 |
8 Oct 2004 | MYR | 0.198 | 0.198 | 0.174 | 0.174 | 0.174 | 0.0 (0.0%) | 0 |
7 Oct 2004 | MYR | 0.202 | 0.202 | 0.174 | 0.174 | 0.174 | -0.006 (-3.33%) | 0 |
6 Oct 2004 | MYR | 0.202 | 0.202 | 0.173 | 0.18 | 0.18 | +0.004 (+2.27%) | 20,500 |
5 Oct 2004 | MYR | 0.2 | 0.2 | 0.176 | 0.176 | 0.176 | +0.003 (+1.73%) | 0 |
4 Oct 2004 | MYR | 0.2 | 0.2 | 0.173 | 0.173 | 0.173 | -0.019 (-9.90%) | 0 |
1 Oct 2004 | MYR | 0.2 | 0.2 | 0.192 | 0.192 | 0.192 | 0.0 (0.0%) | 0 |
30 Sep 2004 | MYR | 0.198 | 0.198 | 0.192 | 0.192 | 0.192 | -0.002 (-1.03%) | 0 |
29 Sep 2004 | MYR | 0.194 | 0.194 | 0.193 | 0.194 | 0.194 | 0.0 (0.0%) | 50,000 |
28 Sep 2004 | MYR | 0.198 | 0.198 | 0.194 | 0.194 | 0.194 | 0.0 (0.0%) | 0 |
27 Sep 2004 | MYR | 0.198 | 0.198 | 0.194 | 0.194 | 0.194 | 0.0 (0.0%) | 0 |
24 Sep 2004 | MYR | 0.2 | 0.2 | 0.194 | 0.194 | 0.194 | -0.006 (-3.00%) | 0 |
23 Sep 2004 | MYR | 0.202 | 0.202 | 0.2 | 0.2 | 0.2 | +0.005 (+2.56%) | 90,000 |
22 Sep 2004 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 15,000 |
21 Sep 2004 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 30,000 |
20 Sep 2004 | MYR | 0.198 | 0.198 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 0 |
17 Sep 2004 | MYR | 0.202 | 0.202 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 79,000 |
16 Sep 2004 | MYR | 0.199 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 78,000 |
15 Sep 2004 | MYR | 0.198 | 0.2 | 0.198 | 0.2 | 0.2 | +0.034 (+20.48%) | 5,000 |
14 Sep 2004 | MYR | 0.166 | 0.166 | 0.166 | 0.166 | 0.166 | -0.03 (-15.31%) | 5,000 |
13 Sep 2004 | MYR | 0.196 | 0.196 | 0.196 | 0.196 | 0.196 | +0.02 (+11.36%) | 500 |
10 Sep 2004 | MYR | 0.198 | 0.198 | 0.176 | 0.176 | 0.176 | +0.006 (+3.53%) | 0 |
9 Sep 2004 | MYR | 0.198 | 0.198 | 0.17 | 0.17 | 0.17 | +0.002 (+1.19%) | 0 |
8 Sep 2004 | MYR | 0.198 | 0.198 | 0.168 | 0.168 | 0.168 | +0.002 (+1.20%) | 0 |
7 Sep 2004 | MYR | 0.198 | 0.198 | 0.166 | 0.166 | 0.166 | 0.0 (0.0%) | 0 |
6 Sep 2004 | MYR | 0.2 | 0.2 | 0.166 | 0.166 | 0.166 | -0.004 (-2.35%) | 0 |