Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2004 | MYR | 0.2433 | 0.2433 | 0.2433 | 0.2433 | 0.2433 | +0.005 (+2.23%) | 17,142 |
29 Sep 2004 | MYR | 0.2415 | 0.2415 | 0.238 | 0.238 | 0.238 | -0.004 (-1.45%) | 0 |
28 Sep 2004 | MYR | 0.238 | 0.2415 | 0.238 | 0.2415 | 0.2415 | 0.0 (0.0%) | 70,285 |
27 Sep 2004 | MYR | 0.238 | 0.2415 | 0.238 | 0.2415 | 0.2415 | -0.004 (-1.43%) | 51,428 |
24 Sep 2004 | MYR | 0.238 | 0.245 | 0.238 | 0.245 | 0.245 | +0.009 (+3.68%) | 187,999 |
23 Sep 2004 | MYR | 0.2345 | 0.2363 | 0.2345 | 0.2363 | 0.2363 | +0.004 (+1.50%) | 17,142 |
22 Sep 2004 | MYR | 0.2328 | 0.2345 | 0.2328 | 0.2328 | 0.2328 | 0.0 (0.0%) | 68,571 |
21 Sep 2004 | MYR | 0.231 | 0.2398 | 0.231 | 0.2328 | 0.2328 | +0.002 (+0.78%) | 28,571 |
20 Sep 2004 | MYR | 0.231 | 0.231 | 0.231 | 0.231 | 0.231 | -0.002 (-0.77%) | 11,428 |
17 Sep 2004 | MYR | 0.2328 | 0.2328 | 0.2328 | 0.2328 | 0.2328 | +0.002 (+0.78%) | 22,857 |
16 Sep 2004 | MYR | 0.2328 | 0.238 | 0.231 | 0.231 | 0.231 | -0.004 (-1.49%) | 34,285 |
15 Sep 2004 | MYR | 0.2345 | 0.2345 | 0.2345 | 0.2345 | 0.2345 | -0.002 (-0.76%) | 28,571 |
14 Sep 2004 | MYR | 0.231 | 0.2398 | 0.231 | 0.2363 | 0.2363 | +0.005 (+2.29%) | 91,428 |
13 Sep 2004 | MYR | 0.2275 | 0.2415 | 0.2275 | 0.231 | 0.231 | +0.002 (+0.74%) | 46,857 |
10 Sep 2004 | MYR | 0.231 | 0.231 | 0.2293 | 0.2293 | 0.2293 | +0.004 (+1.55%) | 0 |
9 Sep 2004 | MYR | 0.2275 | 0.2275 | 0.2258 | 0.2258 | 0.2258 | 0.0 (0.0%) | 34,285 |
8 Sep 2004 | MYR | 0.2275 | 0.2275 | 0.2258 | 0.2258 | 0.2258 | 0.0 (0.0%) | 64,571 |
7 Sep 2004 | MYR | 0.2275 | 0.2293 | 0.2258 | 0.2258 | 0.2258 | -0.002 (-0.75%) | 53,142 |
6 Sep 2004 | MYR | 0.2275 | 0.2275 | 0.2275 | 0.2275 | 0.2275 | -0.002 (-0.78%) | 17,142 |
3 Sep 2004 | MYR | 0.2415 | 0.2415 | 0.2293 | 0.2293 | 0.2293 | 0.0 (0.0%) | 0 |
2 Sep 2004 | MYR | 0.2293 | 0.2293 | 0.2293 | 0.2293 | 0.2293 | +0.002 (+0.79%) | 28,571 |
1 Sep 2004 | MYR | 0.2275 | 0.2275 | 0.2275 | 0.2275 | 0.2275 | 0.0 (0.0%) | 54,285 |
31 Aug 2004 | MYR | 0.2275 | 0.2275 | 0.2275 | 0.2275 | 0.2275 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.2258 | 0.2293 | 0.2258 | 0.2275 | 0.2275 | +0.002 (+0.75%) | 45,714 |
27 Aug 2004 | MYR | 0.2258 | 0.2258 | 0.2258 | 0.2258 | 0.2258 | -0.002 (-0.75%) | 62,857 |
26 Aug 2004 | MYR | 0.2275 | 0.231 | 0.2275 | 0.2275 | 0.2275 | +0.002 (+0.75%) | 108,571 |
25 Aug 2004 | MYR | 0.2275 | 0.2293 | 0.224 | 0.2258 | 0.2258 | -0.004 (-1.53%) | 97,142 |
24 Aug 2004 | MYR | 0.2275 | 0.2293 | 0.2258 | 0.2293 | 0.2293 | 0.0 (0.0%) | 68,571 |
23 Aug 2004 | MYR | 0.2258 | 0.2293 | 0.224 | 0.2293 | 0.2293 | +0.005 (+2.37%) | 142,857 |
20 Aug 2004 | MYR | 0.2258 | 0.2258 | 0.224 | 0.224 | 0.224 | 0.0 (0.0%) | 22,857 |