Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2004 | MYR | 0.224 | 0.224 | 0.224 | 0.224 | 0.224 | 0.0 (0.0%) | 30,000 |
29 Sep 2004 | MYR | 0.224 | 0.224 | 0.224 | 0.224 | 0.224 | 0.0 (0.0%) | 37,500 |
28 Sep 2004 | MYR | 0.234 | 0.234 | 0.224 | 0.224 | 0.224 | 0.0 (0.0%) | 0 |
27 Sep 2004 | MYR | 0.224 | 0.224 | 0.224 | 0.224 | 0.224 | 0.0 (0.0%) | 2,500 |
24 Sep 2004 | MYR | 0.22 | 0.236 | 0.22 | 0.224 | 0.224 | 0.0 (0.0%) | 10,500 |
23 Sep 2004 | MYR | 0.24 | 0.24 | 0.224 | 0.224 | 0.224 | 0.0 (0.0%) | 0 |
22 Sep 2004 | MYR | 0.234 | 0.234 | 0.224 | 0.224 | 0.224 | -0.008 (-3.45%) | 0 |
21 Sep 2004 | MYR | 0.232 | 0.232 | 0.232 | 0.232 | 0.232 | 0.0 (0.0%) | 32,250 |
20 Sep 2004 | MYR | 0.232 | 0.24 | 0.232 | 0.232 | 0.232 | -0.02 (-7.94%) | 7,750 |
17 Sep 2004 | MYR | 0.228 | 0.252 | 0.22 | 0.252 | 0.252 | +0.028 (+12.50%) | 13,250 |
16 Sep 2004 | MYR | 0.234 | 0.234 | 0.224 | 0.224 | 0.224 | +0.002 (+0.90%) | 0 |
15 Sep 2004 | MYR | 0.236 | 0.236 | 0.222 | 0.222 | 0.222 | +0.002 (+0.91%) | 0 |
14 Sep 2004 | MYR | 0.236 | 0.236 | 0.22 | 0.22 | 0.22 | -0.016 (-6.78%) | 0 |
13 Sep 2004 | MYR | 0.232 | 0.236 | 0.232 | 0.236 | 0.236 | +0.022 (+10.28%) | 10,750 |
10 Sep 2004 | MYR | 0.236 | 0.236 | 0.214 | 0.214 | 0.214 | -0.018 (-7.76%) | 0 |
9 Sep 2004 | MYR | 0.232 | 0.232 | 0.232 | 0.232 | 0.232 | -0.004 (-1.69%) | 2,500 |
8 Sep 2004 | MYR | 0.236 | 0.236 | 0.236 | 0.236 | 0.236 | 0.0 (0.0%) | 13,500 |
7 Sep 2004 | MYR | 0.238 | 0.238 | 0.236 | 0.236 | 0.236 | +0.028 (+13.46%) | 0 |
6 Sep 2004 | MYR | 0.236 | 0.236 | 0.208 | 0.208 | 0.208 | -0.014 (-6.31%) | 0 |
3 Sep 2004 | MYR | 0.232 | 0.232 | 0.222 | 0.222 | 0.222 | -0.014 (-5.93%) | 0 |
2 Sep 2004 | MYR | 0.224 | 0.238 | 0.224 | 0.236 | 0.236 | +0.012 (+5.36%) | 34,000 |
1 Sep 2004 | MYR | 0.234 | 0.234 | 0.224 | 0.224 | 0.224 | 0.0 (0.0%) | 0 |
31 Aug 2004 | MYR | 0.224 | 0.224 | 0.224 | 0.224 | 0.224 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.23 | 0.23 | 0.224 | 0.224 | 0.224 | 0.0 (0.0%) | 0 |
27 Aug 2004 | MYR | 0.22 | 0.224 | 0.22 | 0.224 | 0.224 | +0.004 (+1.82%) | 19,250 |
26 Aug 2004 | MYR | 0.218 | 0.22 | 0.218 | 0.22 | 0.22 | +0.004 (+1.85%) | 17,500 |
25 Aug 2004 | MYR | 0.216 | 0.216 | 0.216 | 0.216 | 0.216 | 0.0 (0.0%) | 15,500 |
24 Aug 2004 | MYR | 0.218 | 0.218 | 0.202 | 0.216 | 0.216 | +0.016 (+8%) | 55,500 |
23 Aug 2004 | MYR | 0.226 | 0.226 | 0.2 | 0.2 | 0.2 | -0.038 (-15.97%) | 0 |
20 Aug 2004 | MYR | 0.208 | 0.238 | 0.208 | 0.238 | 0.238 | +0.03 (+14.42%) | 23,250 |