Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2004 | MYR | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | +0.01 (+2.22%) | 8,000 |
6 Sep 2004 | MYR | 0.6 | 0.6 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 0 |
3 Sep 2004 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 1,900 |
2 Sep 2004 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.015 (+3.37%) | 3,000 |
1 Sep 2004 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 2,000 |
31 Aug 2004 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.7 | 0.7 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
27 Aug 2004 | MYR | 0.68 | 0.68 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
26 Aug 2004 | MYR | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 1,400 |
25 Aug 2004 | MYR | 0.48 | 0.48 | 0.445 | 0.445 | 0.445 | +0.005 (+1.14%) | 0 |
24 Aug 2004 | MYR | 0.68 | 0.68 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
23 Aug 2004 | MYR | 0.5 | 0.5 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 0 |
20 Aug 2004 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.005 (+1.12%) | 7,000 |
19 Aug 2004 | MYR | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | +0.005 (+1.14%) | 8,000 |
18 Aug 2004 | MYR | 0.495 | 0.495 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 0 |
17 Aug 2004 | MYR | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -0.03 (-6.25%) | 23,000 |
16 Aug 2004 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 5,000 |
13 Aug 2004 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 2,000 |
12 Aug 2004 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 6,000 |
11 Aug 2004 | MYR | 0.485 | 0.49 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 6,000 |
10 Aug 2004 | MYR | 0.51 | 0.51 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 4,000 |
9 Aug 2004 | MYR | 0.52 | 0.52 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 0 |
6 Aug 2004 | MYR | 0.55 | 0.55 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 0 |
5 Aug 2004 | MYR | 0.68 | 0.68 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
4 Aug 2004 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 3,000 |
3 Aug 2004 | MYR | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 13,600 |
2 Aug 2004 | MYR | 0.525 | 0.6 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 6,000 |
30 Jul 2004 | MYR | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 8,400 |
29 Jul 2004 | MYR | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | -0.04 (-6.90%) | 17,500 |
28 Jul 2004 | MYR | 0.48 | 0.58 | 0.48 | 0.58 | 0.58 | +0.08 (+16.00%) | 12,000 |