Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2004 | MYR | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -0.06 (-16.22%) | 10,000 |
30 Jun 2004 | MYR | 0.4 | 0.4 | 0.37 | 0.37 | 0.37 | +0.04 (+12.12%) | 0 |
29 Jun 2004 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.02 (-5.71%) | 1,000 |
28 Jun 2004 | MYR | 0.4 | 0.4 | 0.35 | 0.35 | 0.35 | +0.02 (+6.06%) | 0 |
25 Jun 2004 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 4,000 |
24 Jun 2004 | MYR | 0.395 | 0.395 | 0.33 | 0.33 | 0.33 | +0.015 (+4.76%) | 0 |
23 Jun 2004 | MYR | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.035 (-10.00%) | 6,900 |
22 Jun 2004 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 3,100 |
21 Jun 2004 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.05 (-12.50%) | 2,000 |
18 Jun 2004 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.02 (+5.26%) | 7,000 |
17 Jun 2004 | MYR | 0.4 | 0.4 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
16 Jun 2004 | MYR | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | +0.025 (+7.04%) | 4,000 |
15 Jun 2004 | MYR | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | +0.005 (+1.43%) | 0 |
14 Jun 2004 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 3,000 |
11 Jun 2004 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.03 (-7.89%) | 3,000 |
10 Jun 2004 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | +0.03 (+8.57%) | 3,000 |
9 Jun 2004 | MYR | 0.45 | 0.45 | 0.35 | 0.35 | 0.35 | -0.02 (-5.41%) | 0 |
8 Jun 2004 | MYR | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 13,000 |
7 Jun 2004 | MYR | 0.45 | 0.45 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
4 Jun 2004 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +0.01 (+2.78%) | 5,000 |
3 Jun 2004 | MYR | 0.435 | 0.435 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
2 Jun 2004 | MYR | 0.45 | 0.45 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
1 Jun 2004 | MYR | 0.45 | 0.45 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
31 May 2004 | MYR | 0.42 | 0.42 | 0.36 | 0.36 | 0.36 | -0.06 (-14.29%) | 0 |
28 May 2004 | MYR | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | +0.06 (+16.67%) | 0 |
27 May 2004 | MYR | 0.45 | 0.45 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
26 May 2004 | MYR | 0.45 | 0.45 | 0.36 | 0.36 | 0.36 | -0.06 (-14.29%) | 0 |
25 May 2004 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.065 (+18.31%) | 2,000 |
24 May 2004 | MYR | 0.4 | 0.4 | 0.355 | 0.355 | 0.355 | -0.045 (-11.25%) | 0 |
21 May 2004 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 1,000 |