Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2004 | MYR | 0.2275 | 0.2275 | 0.224 | 0.224 | 0.224 | 0.0 (0.0%) | 45,714 |
18 Aug 2004 | MYR | 0.2293 | 0.2293 | 0.224 | 0.224 | 0.224 | -0.002 (-0.80%) | 79,999 |
17 Aug 2004 | MYR | 0.224 | 0.2258 | 0.224 | 0.2258 | 0.2258 | +0.002 (+0.80%) | 28,571 |
16 Aug 2004 | MYR | 0.2258 | 0.2258 | 0.224 | 0.224 | 0.224 | -0.004 (-1.54%) | 45,714 |
13 Aug 2004 | MYR | 0.2275 | 0.2275 | 0.2258 | 0.2275 | 0.2275 | -0.004 (-1.52%) | 171,428 |
12 Aug 2004 | MYR | 0.231 | 0.231 | 0.231 | 0.231 | 0.231 | 0.0 (0.0%) | 122,857 |
11 Aug 2004 | MYR | 0.2328 | 0.2328 | 0.231 | 0.231 | 0.231 | 0.0 (0.0%) | 62,857 |
10 Aug 2004 | MYR | 0.231 | 0.231 | 0.231 | 0.231 | 0.231 | +0.002 (+0.74%) | 57,142 |
9 Aug 2004 | MYR | 0.2328 | 0.2345 | 0.2293 | 0.2293 | 0.2293 | -0.009 (-3.66%) | 161,142 |
6 Aug 2004 | MYR | 0.2363 | 0.238 | 0.2363 | 0.238 | 0.238 | +0.002 (+0.72%) | 78,857 |
5 Aug 2004 | MYR | 0.2363 | 0.2363 | 0.2345 | 0.2363 | 0.2363 | +0.004 (+1.50%) | 82,857 |
4 Aug 2004 | MYR | 0.2345 | 0.2345 | 0.2328 | 0.2328 | 0.2328 | -0.002 (-0.72%) | 34,285 |
3 Aug 2004 | MYR | 0.2345 | 0.2363 | 0.2345 | 0.2345 | 0.2345 | -0.002 (-0.76%) | 51,428 |
2 Aug 2004 | MYR | 0.238 | 0.238 | 0.2363 | 0.2363 | 0.2363 | -0.004 (-1.46%) | 239,999 |
30 Jul 2004 | MYR | 0.2398 | 0.2415 | 0.238 | 0.2398 | 0.2398 | 0.0 (0.0%) | 239,999 |
29 Jul 2004 | MYR | 0.2433 | 0.2433 | 0.2398 | 0.2398 | 0.2398 | 0.0 (0.0%) | 68,571 |
28 Jul 2004 | MYR | 0.2398 | 0.2398 | 0.2398 | 0.2398 | 0.2398 | 0.0 (0.0%) | 5,714 |
27 Jul 2004 | MYR | 0.245 | 0.245 | 0.2398 | 0.2398 | 0.2398 | 0.0 (0.0%) | 45,714 |
26 Jul 2004 | MYR | 0.2398 | 0.2398 | 0.2398 | 0.2398 | 0.2398 | 0.0 (0.0%) | 5,714 |
23 Jul 2004 | MYR | 0.2398 | 0.2398 | 0.2398 | 0.2398 | 0.2398 | -0.002 (-0.70%) | 25,142 |
22 Jul 2004 | MYR | 0.2415 | 0.2415 | 0.2415 | 0.2415 | 0.2415 | -0.004 (-1.43%) | 11,428 |
21 Jul 2004 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | +0.007 (+2.94%) | 57,142 |
20 Jul 2004 | MYR | 0.2415 | 0.2415 | 0.238 | 0.238 | 0.238 | 0.0 (0.0%) | 57,142 |
19 Jul 2004 | MYR | 0.2485 | 0.2485 | 0.238 | 0.238 | 0.238 | -0.004 (-1.45%) | 0 |
16 Jul 2004 | MYR | 0.2398 | 0.2415 | 0.238 | 0.2415 | 0.2415 | +0.004 (+1.47%) | 133,142 |
15 Jul 2004 | MYR | 0.238 | 0.238 | 0.238 | 0.238 | 0.238 | +0.002 (+0.72%) | 34,285 |
14 Jul 2004 | MYR | 0.2398 | 0.2398 | 0.2363 | 0.2363 | 0.2363 | -0.002 (-0.71%) | 97,142 |
13 Jul 2004 | MYR | 0.238 | 0.238 | 0.238 | 0.238 | 0.238 | 0.0 (0.0%) | 10,857 |
12 Jul 2004 | MYR | 0.2415 | 0.2415 | 0.238 | 0.238 | 0.238 | -0.004 (-1.45%) | 102,285 |
9 Jul 2004 | MYR | 0.2415 | 0.2415 | 0.2415 | 0.2415 | 0.2415 | -0.002 (-0.74%) | 5,714 |