Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2004 | MYR | 0.21 | 0.21 | 0.206 | 0.206 | 0.206 | -0.005 (-2.37%) | 70,000 |
26 Aug 2004 | MYR | 0.215 | 0.215 | 0.211 | 0.211 | 0.211 | -0.005 (-2.31%) | 57,000 |
25 Aug 2004 | MYR | 0.23 | 0.23 | 0.216 | 0.216 | 0.216 | 0.0 (0.0%) | 0 |
24 Aug 2004 | MYR | 0.236 | 0.236 | 0.216 | 0.216 | 0.216 | 0.0 (0.0%) | 0 |
23 Aug 2004 | MYR | 0.23 | 0.23 | 0.216 | 0.216 | 0.216 | 0.0 (0.0%) | 0 |
20 Aug 2004 | MYR | 0.216 | 0.216 | 0.214 | 0.216 | 0.216 | 0.0 (0.0%) | 52,000 |
19 Aug 2004 | MYR | 0.24 | 0.24 | 0.216 | 0.216 | 0.216 | 0.0 (0.0%) | 0 |
18 Aug 2004 | MYR | 0.24 | 0.24 | 0.216 | 0.216 | 0.216 | 0.0 (0.0%) | 0 |
17 Aug 2004 | MYR | 0.216 | 0.216 | 0.216 | 0.216 | 0.216 | 0.0 (0.0%) | 10,000 |
16 Aug 2004 | MYR | 0.216 | 0.216 | 0.216 | 0.216 | 0.216 | 0.0 (0.0%) | 10,000 |
13 Aug 2004 | MYR | 0.216 | 0.216 | 0.216 | 0.216 | 0.216 | 0.0 (0.0%) | 22,000 |
12 Aug 2004 | MYR | 0.216 | 0.216 | 0.216 | 0.216 | 0.216 | 0.0 (0.0%) | 15,000 |
11 Aug 2004 | MYR | 0.216 | 0.216 | 0.216 | 0.216 | 0.216 | 0.0 (0.0%) | 30,000 |
10 Aug 2004 | MYR | 0.218 | 0.218 | 0.216 | 0.216 | 0.216 | -0.002 (-0.92%) | 42,000 |
9 Aug 2004 | MYR | 0.218 | 0.218 | 0.218 | 0.218 | 0.218 | 0.0 (0.0%) | 20,000 |
6 Aug 2004 | MYR | 0.228 | 0.228 | 0.218 | 0.218 | 0.218 | 0.0 (0.0%) | 0 |
5 Aug 2004 | MYR | 0.238 | 0.238 | 0.218 | 0.218 | 0.218 | 0.0 (0.0%) | 0 |
4 Aug 2004 | MYR | 0.238 | 0.238 | 0.218 | 0.218 | 0.218 | 0.0 (0.0%) | 0 |
3 Aug 2004 | MYR | 0.24 | 0.24 | 0.218 | 0.218 | 0.218 | 0.0 (0.0%) | 0 |
2 Aug 2004 | MYR | 0.221 | 0.221 | 0.218 | 0.218 | 0.218 | -0.003 (-1.36%) | 45,000 |
30 Jul 2004 | MYR | 0.24 | 0.24 | 0.221 | 0.221 | 0.221 | 0.0 (0.0%) | 0 |
29 Jul 2004 | MYR | 0.24 | 0.24 | 0.221 | 0.221 | 0.221 | 0.0 (0.0%) | 0 |
28 Jul 2004 | MYR | 0.221 | 0.221 | 0.221 | 0.221 | 0.221 | 0.0 (0.0%) | 20,000 |
27 Jul 2004 | MYR | 0.222 | 0.222 | 0.221 | 0.221 | 0.221 | +0.001 (+0.45%) | 34,000 |
26 Jul 2004 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.001 (-0.45%) | 0 |
23 Jul 2004 | MYR | 0.23 | 0.23 | 0.221 | 0.221 | 0.221 | 0.0 (0.0%) | 0 |
22 Jul 2004 | MYR | 0.221 | 0.221 | 0.22 | 0.221 | 0.221 | 0.0 (0.0%) | 203,000 |
21 Jul 2004 | MYR | 0.22 | 0.223 | 0.219 | 0.221 | 0.221 | +0.003 (+1.38%) | 137,000 |
20 Jul 2004 | MYR | 0.22 | 0.22 | 0.216 | 0.218 | 0.218 | -0.002 (-0.91%) | 160,000 |
19 Jul 2004 | MYR | 0.235 | 0.235 | 0.22 | 0.22 | 0.22 | -0.002 (-0.90%) | 0 |