Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2004 | MYR | 0.1275 | 0.1275 | 0.1275 | 0.1275 | 0.1275 | +0.003 (+2%) | 20,000 |
17 Sep 2004 | MYR | 0.1375 | 0.1375 | 0.125 | 0.125 | 0.125 | -0.015 (-10.71%) | 0 |
16 Sep 2004 | MYR | 0.1275 | 0.14 | 0.1275 | 0.14 | 0.14 | 0.0 (0.0%) | 11,200 |
15 Sep 2004 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.015 (+12%) | 140,000 |
14 Sep 2004 | MYR | 0.14 | 0.14 | 0.125 | 0.125 | 0.125 | -0.018 (-12.28%) | 0 |
13 Sep 2004 | MYR | 0.14 | 0.1425 | 0.14 | 0.1425 | 0.1425 | +0.003 (+1.79%) | 40,400 |
10 Sep 2004 | MYR | 0.1375 | 0.14 | 0.1375 | 0.14 | 0.14 | +0.003 (+1.82%) | 22,800 |
9 Sep 2004 | MYR | 0.1375 | 0.14 | 0.1375 | 0.1375 | 0.1375 | +0.009 (+6.75%) | 210,000 |
8 Sep 2004 | MYR | 0.1363 | 0.1363 | 0.1288 | 0.1288 | 0.1288 | -0.009 (-6.33%) | 0 |
7 Sep 2004 | MYR | 0.1375 | 0.1375 | 0.1375 | 0.1375 | 0.1375 | +0.007 (+5.77%) | 32,000 |
6 Sep 2004 | MYR | 0.1375 | 0.1375 | 0.13 | 0.13 | 0.13 | +0.003 (+1.96%) | 0 |
3 Sep 2004 | MYR | 0.135 | 0.135 | 0.1275 | 0.1275 | 0.1275 | +0.003 (+2%) | 0 |
2 Sep 2004 | MYR | 0.1375 | 0.1375 | 0.125 | 0.125 | 0.125 | -0.01 (-7.41%) | 0 |
1 Sep 2004 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | +0.001 (+0.90%) | 12,000 |
31 Aug 2004 | MYR | 0.1338 | 0.1338 | 0.1338 | 0.1338 | 0.1338 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.1475 | 0.1475 | 0.1338 | 0.1338 | 0.1338 | 0.0 (0.0%) | 0 |
27 Aug 2004 | MYR | 0.155 | 0.155 | 0.1338 | 0.1338 | 0.1338 | -0.003 (-1.83%) | 0 |
26 Aug 2004 | MYR | 0.1538 | 0.1538 | 0.1363 | 0.1363 | 0.1363 | -0.011 (-7.59%) | 0 |
25 Aug 2004 | MYR | 0.1313 | 0.1475 | 0.1313 | 0.1475 | 0.1475 | +0.011 (+8.22%) | 24,800 |
24 Aug 2004 | MYR | 0.1463 | 0.1463 | 0.1363 | 0.1363 | 0.1363 | +0.001 (+0.96%) | 0 |
23 Aug 2004 | MYR | 0.1463 | 0.1463 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 0 |
20 Aug 2004 | MYR | 0.1425 | 0.1425 | 0.14 | 0.14 | 0.14 | -0.001 (-0.92%) | 56,000 |
19 Aug 2004 | MYR | 0.1425 | 0.1425 | 0.1413 | 0.1413 | 0.1413 | -0.001 (-0.84%) | 12,400 |
18 Aug 2004 | MYR | 0.1525 | 0.1525 | 0.1425 | 0.1425 | 0.1425 | -0.007 (-5%) | 0 |
17 Aug 2004 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.004 (-2.47%) | 10,400 |
16 Aug 2004 | MYR | 0.145 | 0.1538 | 0.1413 | 0.1538 | 0.1538 | +0.004 (+2.53%) | 5,600 |
13 Aug 2004 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | +0.007 (+5.26%) | 52,000 |
12 Aug 2004 | MYR | 0.1525 | 0.1525 | 0.1425 | 0.1425 | 0.1425 | -0.013 (-8.06%) | 0 |
11 Aug 2004 | MYR | 0.145 | 0.155 | 0.145 | 0.155 | 0.155 | +0.016 (+11.67%) | 32,000 |
10 Aug 2004 | MYR | 0.135 | 0.1463 | 0.135 | 0.1388 | 0.1388 | -0.014 (-8.98%) | 56,000 |