Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
19 Aug 2004 | MYR | 0.206 | 0.21 | 0.206 | 0.208 | 0.208 | +0.004 (+1.96%) | 21,000 |
18 Aug 2004 | MYR | 0.208 | 0.208 | 0.204 | 0.204 | 0.204 | -0.002 (-0.97%) | 32,500 |
17 Aug 2004 | MYR | 0.208 | 0.208 | 0.206 | 0.206 | 0.206 | +0.002 (+0.98%) | 25,000 |
16 Aug 2004 | MYR | 0.204 | 0.204 | 0.204 | 0.204 | 0.204 | -0.004 (-1.92%) | 27,500 |
13 Aug 2004 | MYR | 0.224 | 0.224 | 0.208 | 0.208 | 0.208 | -0.016 (-7.14%) | 7,500 |
12 Aug 2004 | MYR | 0.224 | 0.224 | 0.224 | 0.224 | 0.224 | -0.002 (-0.88%) | 7,500 |
11 Aug 2004 | MYR | 0.226 | 0.226 | 0.226 | 0.226 | 0.226 | 0.0 (0.0%) | 12,500 |
10 Aug 2004 | MYR | 0.226 | 0.226 | 0.224 | 0.226 | 0.226 | +0.002 (+0.89%) | 25,000 |
9 Aug 2004 | MYR | 0.224 | 0.224 | 0.224 | 0.224 | 0.224 | -0.004 (-1.75%) | 11,250 |
6 Aug 2004 | MYR | 0.228 | 0.23 | 0.228 | 0.228 | 0.228 | -0.004 (-1.72%) | 22,500 |
5 Aug 2004 | MYR | 0.232 | 0.232 | 0.232 | 0.232 | 0.232 | 0.0 (0.0%) | 5,500 |
4 Aug 2004 | MYR | 0.236 | 0.236 | 0.232 | 0.232 | 0.232 | 0.0 (0.0%) | 0 |