Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2004 | MYR | 0.2319 | 0.2319 | 0.2083 | 0.2083 | 0.2083 | -0.004 (-1.98%) | 0 |
13 Aug 2004 | MYR | 0.2222 | 0.2222 | 0.2125 | 0.2125 | 0.2125 | +0.004 (+2.02%) | 0 |
12 Aug 2004 | MYR | 0.2333 | 0.2333 | 0.2083 | 0.2083 | 0.2083 | -0.004 (-1.98%) | 0 |
11 Aug 2004 | MYR | 0.2306 | 0.2306 | 0.2125 | 0.2125 | 0.2125 | +0.01 (+4.78%) | 0 |
10 Aug 2004 | MYR | 0.2333 | 0.2333 | 0.2028 | 0.2028 | 0.2028 | -0.017 (-7.57%) | 0 |
9 Aug 2004 | MYR | 0.2292 | 0.2292 | 0.2194 | 0.2194 | 0.2194 | +0.003 (+1.25%) | 0 |
6 Aug 2004 | MYR | 0.2306 | 0.2306 | 0.2167 | 0.2167 | 0.2167 | -0.017 (-7.12%) | 0 |
5 Aug 2004 | MYR | 0.2236 | 0.2333 | 0.2194 | 0.2333 | 0.2333 | +0.011 (+5.00%) | 104,400 |
4 Aug 2004 | MYR | 0.2222 | 0.2222 | 0.2222 | 0.2222 | 0.2222 | 0.0 (0.0%) | 7,200 |
3 Aug 2004 | MYR | 0.2639 | 0.2639 | 0.2222 | 0.2222 | 0.2222 | -0.003 (-1.24%) | 0 |
2 Aug 2004 | MYR | 0.2444 | 0.2444 | 0.225 | 0.225 | 0.225 | +0.003 (+1.26%) | 0 |
30 Jul 2004 | MYR | 0.2222 | 0.2222 | 0.2222 | 0.2222 | 0.2222 | -0.004 (-1.86%) | 3,600 |
29 Jul 2004 | MYR | 0.2403 | 0.2403 | 0.2264 | 0.2264 | 0.2264 | 0.0 (0.0%) | 0 |
28 Jul 2004 | MYR | 0.2444 | 0.2444 | 0.2264 | 0.2264 | 0.2264 | -0.003 (-1.22%) | 0 |
27 Jul 2004 | MYR | 0.2444 | 0.2444 | 0.2292 | 0.2292 | 0.2292 | 0.0 (0.0%) | 0 |
26 Jul 2004 | MYR | 0.2444 | 0.2444 | 0.2292 | 0.2292 | 0.2292 | -0.011 (-4.62%) | 0 |
23 Jul 2004 | MYR | 0.2403 | 0.2403 | 0.2403 | 0.2403 | 0.2403 | 0.0 (0.0%) | 14,400 |
22 Jul 2004 | MYR | 0.2403 | 0.2403 | 0.2403 | 0.2403 | 0.2403 | +0.003 (+1.18%) | 2,160 |
21 Jul 2004 | MYR | 0.2375 | 0.2375 | 0.2375 | 0.2375 | 0.2375 | +0.001 (+0.59%) | 4,320 |
20 Jul 2004 | MYR | 0.225 | 0.2764 | 0.225 | 0.2361 | 0.2361 | +0.001 (+0.60%) | 48,960 |
19 Jul 2004 | MYR | 0.2347 | 0.2347 | 0.2347 | 0.2347 | 0.2347 | -0.001 (-0.59%) | 7,200 |
16 Jul 2004 | MYR | 0.2361 | 0.2375 | 0.2361 | 0.2361 | 0.2361 | +0.001 (+0.60%) | 10,800 |
15 Jul 2004 | MYR | 0.2444 | 0.2444 | 0.2347 | 0.2347 | 0.2347 | -0.001 (-0.59%) | 0 |
14 Jul 2004 | MYR | 0.2361 | 0.2361 | 0.2361 | 0.2361 | 0.2361 | -0.003 (-1.17%) | 7,200 |
13 Jul 2004 | MYR | 0.2389 | 0.2389 | 0.2389 | 0.2389 | 0.2389 | 0.0 (0.0%) | 7,200 |
12 Jul 2004 | MYR | 0.2708 | 0.2708 | 0.2389 | 0.2389 | 0.2389 | 0.0 (0.0%) | 0 |
9 Jul 2004 | MYR | 0.2375 | 0.2389 | 0.2375 | 0.2389 | 0.2389 | -0.003 (-1.16%) | 21,600 |
8 Jul 2004 | MYR | 0.2417 | 0.2417 | 0.2417 | 0.2417 | 0.2417 | +0.004 (+1.77%) | 7,200 |
7 Jul 2004 | MYR | 0.2417 | 0.2417 | 0.2375 | 0.2375 | 0.2375 | -0.003 (-1.17%) | 0 |
6 Jul 2004 | MYR | 0.2403 | 0.2417 | 0.2403 | 0.2403 | 0.2403 | +0.003 (+1.18%) | 37,440 |