Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2004 | MYR | 0.3467 | 0.3467 | 0.2933 | 0.2933 | 0.2933 | -0.053 (-15.40%) | 0 |
16 Aug 2004 | MYR | 0.2933 | 0.3467 | 0.2933 | 0.3467 | 0.3467 | +0.053 (+18.21%) | 375 |
13 Aug 2004 | MYR | 0.3333 | 0.3333 | 0.2933 | 0.2933 | 0.2933 | 0.0 (0.0%) | 0 |
12 Aug 2004 | MYR | 0.3467 | 0.3467 | 0.2933 | 0.2933 | 0.2933 | 0.0 (0.0%) | 0 |
11 Aug 2004 | MYR | 0.3467 | 0.3467 | 0.2933 | 0.2933 | 0.2933 | 0.0 (0.0%) | 0 |
10 Aug 2004 | MYR | 0.3333 | 0.3333 | 0.2933 | 0.2933 | 0.2933 | +0.027 (+9.97%) | 0 |
9 Aug 2004 | MYR | 0.3467 | 0.3467 | 0.2667 | 0.2667 | 0.2667 | 0.0 (0.0%) | 0 |
6 Aug 2004 | MYR | 0.34 | 0.34 | 0.2667 | 0.2667 | 0.2667 | -0.053 (-16.66%) | 0 |
5 Aug 2004 | MYR | 0.3467 | 0.3467 | 0.32 | 0.32 | 0.32 | +0.027 (+9.10%) | 0 |
4 Aug 2004 | MYR | 0.3467 | 0.3467 | 0.2933 | 0.2933 | 0.2933 | -0.053 (-15.40%) | 0 |
3 Aug 2004 | MYR | 0.3467 | 0.3467 | 0.3467 | 0.3467 | 0.3467 | +0.033 (+10.66%) | 1,500 |
2 Aug 2004 | MYR | 0.3467 | 0.3467 | 0.3133 | 0.3133 | 0.3133 | 0.0 (0.0%) | 0 |
30 Jul 2004 | MYR | 0.3467 | 0.3467 | 0.3133 | 0.3133 | 0.3133 | +0.02 (+6.82%) | 0 |
29 Jul 2004 | MYR | 0.32 | 0.32 | 0.2933 | 0.2933 | 0.2933 | -0.02 (-6.38%) | 0 |
28 Jul 2004 | MYR | 0.3133 | 0.3133 | 0.3133 | 0.3133 | 0.3133 | 0.0 (0.0%) | 1,500 |
27 Jul 2004 | MYR | 0.32 | 0.32 | 0.3133 | 0.3133 | 0.3133 | -0.007 (-2.09%) | 6,750 |
26 Jul 2004 | MYR | 0.3467 | 0.3467 | 0.32 | 0.32 | 0.32 | -0.007 (-2.05%) | 0 |
23 Jul 2004 | MYR | 0.3467 | 0.3467 | 0.3267 | 0.3267 | 0.3267 | -0.013 (-3.91%) | 0 |
22 Jul 2004 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | +0.033 (+10.86%) | 3,750 |
21 Jul 2004 | MYR | 0.3467 | 0.3467 | 0.3067 | 0.3067 | 0.3067 | -0.007 (-2.11%) | 0 |
20 Jul 2004 | MYR | 0.32 | 0.32 | 0.3133 | 0.3133 | 0.3133 | -0.027 (-7.85%) | 22,500 |
19 Jul 2004 | MYR | 0.3133 | 0.34 | 0.3133 | 0.34 | 0.34 | -0.013 (-3.76%) | 2,250 |
16 Jul 2004 | MYR | 0.36 | 0.36 | 0.3533 | 0.3533 | 0.3533 | +0.02 (+6.00%) | 19,425 |
15 Jul 2004 | MYR | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.0 (0.0%) | 3,750 |
14 Jul 2004 | MYR | 0.36 | 0.36 | 0.3333 | 0.3333 | 0.3333 | -0.027 (-7.42%) | 0 |
13 Jul 2004 | MYR | 0.3533 | 0.36 | 0.3533 | 0.36 | 0.36 | 0.0 (0.0%) | 79,125 |
12 Jul 2004 | MYR | 0.3267 | 0.36 | 0.3267 | 0.36 | 0.36 | +0.013 (+3.84%) | 7,575 |
9 Jul 2004 | MYR | 0.3467 | 0.3467 | 0.3467 | 0.3467 | 0.3467 | -0.013 (-3.69%) | 5,175 |
8 Jul 2004 | MYR | 0.3733 | 0.3733 | 0.3467 | 0.36 | 0.36 | +0.013 (+3.84%) | 50,400 |
7 Jul 2004 | MYR | 0.3733 | 0.3733 | 0.3467 | 0.3467 | 0.3467 | +0.013 (+4.02%) | 3,075 |