Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2004 | MYR | 0.2 | 0.2 | 0.194 | 0.194 | 0.194 | -0.001 (-0.51%) | 0 |
16 Jul 2004 | MYR | 0.214 | 0.214 | 0.195 | 0.195 | 0.195 | -0.019 (-8.88%) | 0 |
15 Jul 2004 | MYR | 0.196 | 0.214 | 0.196 | 0.214 | 0.214 | +0.018 (+9.18%) | 15,500 |
14 Jul 2004 | MYR | 0.21 | 0.21 | 0.196 | 0.196 | 0.196 | -0.018 (-8.41%) | 0 |
13 Jul 2004 | MYR | 0.224 | 0.224 | 0.2 | 0.214 | 0.214 | +0.019 (+9.74%) | 59,500 |
12 Jul 2004 | MYR | 0.202 | 0.202 | 0.195 | 0.195 | 0.195 | -0.007 (-3.47%) | 5,000 |
9 Jul 2004 | MYR | 0.21 | 0.21 | 0.202 | 0.202 | 0.202 | -0.028 (-12.17%) | 0 |
8 Jul 2004 | MYR | 0.226 | 0.23 | 0.226 | 0.23 | 0.23 | +0.004 (+1.77%) | 20,000 |
7 Jul 2004 | MYR | 0.226 | 0.226 | 0.226 | 0.226 | 0.226 | +0.01 (+4.63%) | 5,000 |
6 Jul 2004 | MYR | 0.21 | 0.23 | 0.21 | 0.216 | 0.216 | +0.006 (+2.86%) | 142,000 |
5 Jul 2004 | MYR | 0.206 | 0.21 | 0.206 | 0.21 | 0.21 | +0.01 (+5%) | 10,000 |
2 Jul 2004 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.008 (+4.17%) | 2,500 |
1 Jul 2004 | MYR | 0.208 | 0.208 | 0.192 | 0.192 | 0.192 | -0.018 (-8.57%) | 0 |
30 Jun 2004 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.02 (+10.53%) | 5,000 |
29 Jun 2004 | MYR | 0.2 | 0.2 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 0 |
28 Jun 2004 | MYR | 0.206 | 0.21 | 0.2 | 0.2 | 0.2 | +0.009 (+4.71%) | 15,000 |
25 Jun 2004 | MYR | 0.191 | 0.191 | 0.191 | 0.191 | 0.191 | -0.001 (-0.52%) | 5,000 |
24 Jun 2004 | MYR | 0.208 | 0.208 | 0.192 | 0.192 | 0.192 | -0.002 (-1.03%) | 0 |
23 Jun 2004 | MYR | 0.208 | 0.208 | 0.194 | 0.194 | 0.194 | -0.016 (-7.62%) | 0 |
22 Jun 2004 | MYR | 0.204 | 0.21 | 0.204 | 0.21 | 0.21 | +0.002 (+0.96%) | 15,000 |
21 Jun 2004 | MYR | 0.194 | 0.208 | 0.194 | 0.208 | 0.208 | +0.014 (+7.22%) | 10,000 |
18 Jun 2004 | MYR | 0.212 | 0.212 | 0.194 | 0.194 | 0.194 | 0.0 (0.0%) | 0 |
17 Jun 2004 | MYR | 0.21 | 0.21 | 0.194 | 0.194 | 0.194 | -0.002 (-1.02%) | 0 |
16 Jun 2004 | MYR | 0.206 | 0.206 | 0.196 | 0.196 | 0.196 | -0.016 (-7.55%) | 0 |
15 Jun 2004 | MYR | 0.2 | 0.212 | 0.2 | 0.212 | 0.212 | +0.012 (+6%) | 35,000 |
14 Jun 2004 | MYR | 0.212 | 0.212 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
11 Jun 2004 | MYR | 0.214 | 0.214 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
10 Jun 2004 | MYR | 0.212 | 0.212 | 0.2 | 0.2 | 0.2 | -0.016 (-7.41%) | 0 |
9 Jun 2004 | MYR | 0.216 | 0.216 | 0.216 | 0.216 | 0.216 | +0.002 (+0.93%) | 5,000 |
8 Jun 2004 | MYR | 0.214 | 0.218 | 0.21 | 0.214 | 0.214 | +0.022 (+11.46%) | 40,000 |