Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2004 | MYR | 2.48 | 2.48 | 2.31 | 2.31 | 2.31 | -0.09 (-3.75%) | 0 |
12 Aug 2004 | MYR | 2.49 | 2.49 | 2.4 | 2.4 | 2.4 | +0.02 (+0.84%) | 0 |
11 Aug 2004 | MYR | 2.5 | 2.5 | 2.38 | 2.38 | 2.38 | -0.12 (-4.80%) | 0 |
10 Aug 2004 | MYR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | +0.1 (+4.17%) | 2,500 |
9 Aug 2004 | MYR | 2.58 | 2.58 | 2.4 | 2.4 | 2.4 | -0.1 (-4%) | 0 |
6 Aug 2004 | MYR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | +0.1 (+4.17%) | 1,000 |
5 Aug 2004 | MYR | 2.55 | 2.55 | 2.4 | 2.4 | 2.4 | -0.1 (-4%) | 0 |
4 Aug 2004 | MYR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | -0.05 (-1.96%) | 500 |
3 Aug 2004 | MYR | 2.5 | 2.55 | 2.5 | 2.55 | 2.55 | +0.05 (+2%) | 2,000 |
2 Aug 2004 | MYR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 6,000 |
30 Jul 2004 | MYR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | -0.03 (-1.19%) | 1,000 |
29 Jul 2004 | MYR | 2.62 | 2.62 | 2.53 | 2.53 | 2.53 | -0.09 (-3.44%) | 6,000 |
28 Jul 2004 | MYR | 2.68 | 2.68 | 2.62 | 2.62 | 2.62 | 0.0 (0.0%) | 0 |
27 Jul 2004 | MYR | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | +0.02 (+0.77%) | 1,000 |
26 Jul 2004 | MYR | 2.7 | 2.7 | 2.6 | 2.6 | 2.6 | -0.1 (-3.70%) | 0 |
23 Jul 2004 | MYR | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | +0.11 (+4.25%) | 200 |
22 Jul 2004 | MYR | 2.7 | 2.7 | 2.59 | 2.59 | 2.59 | -0.11 (-4.07%) | 0 |
21 Jul 2004 | MYR | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | +0.1 (+3.85%) | 3,000 |
20 Jul 2004 | MYR | 2.7 | 2.7 | 2.6 | 2.6 | 2.6 | +0.01 (+0.39%) | 0 |
19 Jul 2004 | MYR | 2.7 | 2.7 | 2.59 | 2.59 | 2.59 | -0.06 (-2.26%) | 0 |
16 Jul 2004 | MYR | 2.7 | 2.7 | 2.65 | 2.65 | 2.65 | -0.05 (-1.85%) | 0 |
15 Jul 2004 | MYR | 2.8 | 2.8 | 2.7 | 2.7 | 2.7 | +0.1 (+3.85%) | 0 |
14 Jul 2004 | MYR | 2.8 | 2.8 | 2.6 | 2.6 | 2.6 | -0.1 (-3.70%) | 0 |
13 Jul 2004 | MYR | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | -0.04 (-1.46%) | 1,000 |
12 Jul 2004 | MYR | 2.75 | 2.75 | 2.74 | 2.74 | 2.74 | -0.01 (-0.36%) | 4,000 |
9 Jul 2004 | MYR | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 1,000 |
8 Jul 2004 | MYR | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.08 (-2.83%) | 1,000 |
7 Jul 2004 | MYR | 2.8 | 2.83 | 2.8 | 2.83 | 2.83 | +0.08 (+2.91%) | 1,500 |
6 Jul 2004 | MYR | 2.97 | 2.97 | 2.75 | 2.75 | 2.75 | +0.05 (+1.85%) | 600 |
5 Jul 2004 | MYR | 2.8 | 2.8 | 2.7 | 2.7 | 2.7 | +0.04 (+1.50%) | 2,000 |