Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2004 | MYR | 0.26 | 0.26 | 0.224 | 0.224 | 0.224 | -0.04 (-15.15%) | 0 |
9 Aug 2004 | MYR | 0.25 | 0.264 | 0.25 | 0.264 | 0.264 | +0.05 (+23.36%) | 5,500 |
6 Aug 2004 | MYR | 0.24 | 0.24 | 0.214 | 0.214 | 0.214 | -0.008 (-3.60%) | 0 |
5 Aug 2004 | MYR | 0.25 | 0.25 | 0.222 | 0.222 | 0.222 | -0.018 (-7.50%) | 0 |
4 Aug 2004 | MYR | 0.262 | 0.262 | 0.24 | 0.24 | 0.24 | -0.016 (-6.25%) | 0 |
3 Aug 2004 | MYR | 0.26 | 0.26 | 0.256 | 0.256 | 0.256 | -0.004 (-1.54%) | 55,000 |
2 Aug 2004 | MYR | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -0.004 (-1.52%) | 0 |
30 Jul 2004 | MYR | 0.296 | 0.296 | 0.264 | 0.264 | 0.264 | +0.004 (+1.54%) | 0 |
29 Jul 2004 | MYR | 0.296 | 0.296 | 0.26 | 0.26 | 0.26 | -0.004 (-1.52%) | 0 |
28 Jul 2004 | MYR | 0.284 | 0.284 | 0.264 | 0.264 | 0.264 | 0.0 (0.0%) | 0 |
27 Jul 2004 | MYR | 0.284 | 0.284 | 0.264 | 0.264 | 0.264 | 0.0 (0.0%) | 0 |
26 Jul 2004 | MYR | 0.296 | 0.296 | 0.264 | 0.264 | 0.264 | 0.0 (0.0%) | 0 |
23 Jul 2004 | MYR | 0.294 | 0.294 | 0.264 | 0.264 | 0.264 | 0.0 (0.0%) | 0 |
22 Jul 2004 | MYR | 0.296 | 0.296 | 0.264 | 0.264 | 0.264 | -0.034 (-11.41%) | 0 |
21 Jul 2004 | MYR | 0.298 | 0.298 | 0.298 | 0.298 | 0.298 | +0.038 (+14.62%) | 33,500 |
20 Jul 2004 | MYR | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -0.04 (-13.33%) | 0 |
19 Jul 2004 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.01 (+3.45%) | 500 |
16 Jul 2004 | MYR | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | +0.03 (+11.54%) | 37,500 |
15 Jul 2004 | MYR | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
14 Jul 2004 | MYR | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
13 Jul 2004 | MYR | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
12 Jul 2004 | MYR | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
9 Jul 2004 | MYR | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
8 Jul 2004 | MYR | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -0.006 (-2.26%) | 0 |
7 Jul 2004 | MYR | 0.29 | 0.29 | 0.266 | 0.266 | 0.266 | +0.006 (+2.31%) | 0 |
6 Jul 2004 | MYR | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | +0.01 (+4%) | 0 |
5 Jul 2004 | MYR | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -0.002 (-0.79%) | 0 |
2 Jul 2004 | MYR | 0.29 | 0.29 | 0.252 | 0.252 | 0.252 | -0.004 (-1.56%) | 0 |
1 Jul 2004 | MYR | 0.28 | 0.28 | 0.256 | 0.256 | 0.256 | +0.016 (+6.67%) | 0 |
30 Jun 2004 | MYR | 0.29 | 0.29 | 0.24 | 0.24 | 0.24 | -0.002 (-0.83%) | 0 |