Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2004 | MYR | 1.91 | 2 | 1.91 | 2 | 2 | +0.08 (+4.17%) | 677,400 |
22 Nov 2004 | MYR | 1.92 | 1.94 | 1.89 | 1.92 | 1.92 | -0.01 (-0.52%) | 326,700 |
19 Nov 2004 | MYR | 1.96 | 1.96 | 1.92 | 1.93 | 1.93 | -0.03 (-1.53%) | 33,400 |
18 Nov 2004 | MYR | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | +0.01 (+0.51%) | 176,000 |
17 Nov 2004 | MYR | 1.94 | 1.96 | 1.93 | 1.95 | 1.95 | +0.01 (+0.52%) | 361,100 |
16 Nov 2004 | MYR | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 1.93 | 1.98 | 1.93 | 1.94 | 1.94 | +0.01 (+0.52%) | 2,756,800 |
9 Nov 2004 | MYR | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | +0.01 (+0.52%) | 173,500 |
8 Nov 2004 | MYR | 1.96 | 1.96 | 1.91 | 1.92 | 1.92 | -0.04 (-2.04%) | 824,400 |
5 Nov 2004 | MYR | 1.99 | 2 | 1.94 | 1.96 | 1.96 | -0.04 (-2%) | 884,100 |
4 Nov 2004 | MYR | 2.03 | 2.03 | 2 | 2 | 2 | -0.03 (-1.48%) | 765,600 |
3 Nov 2004 | MYR | 2.02 | 2.04 | 2.02 | 2.03 | 2.03 | +0.01 (+0.50%) | 168,600 |
2 Nov 2004 | MYR | 2 | 2.03 | 2 | 2.02 | 2.02 | +0.01 (+0.50%) | 97,300 |
1 Nov 2004 | MYR | 2.02 | 2.04 | 1.99 | 2.01 | 2.01 | -0.01 (-0.50%) | 173,500 |
29 Oct 2004 | MYR | 2.02 | 2.02 | 1.99 | 2.02 | 2.02 | 0.0 (0.0%) | 167,500 |
28 Oct 2004 | MYR | 2.03 | 2.04 | 2 | 2.02 | 2.02 | -0.01 (-0.49%) | 93,500 |
27 Oct 2004 | MYR | 2.04 | 2.07 | 2.02 | 2.03 | 2.03 | -0.01 (-0.49%) | 327,100 |
26 Oct 2004 | MYR | 2.07 | 2.07 | 2.02 | 2.04 | 2.04 | -0.03 (-1.45%) | 275,500 |
25 Oct 2004 | MYR | 2.04 | 2.1 | 2.04 | 2.07 | 2.07 | +0.02 (+0.98%) | 2,941,000 |
22 Oct 2004 | MYR | 1.97 | 2.05 | 1.97 | 2.05 | 2.05 | +0.08 (+4.06%) | 2,248,700 |
21 Oct 2004 | MYR | 1.97 | 1.98 | 1.95 | 1.97 | 1.97 | 0.0 (0.0%) | 218,400 |
20 Oct 2004 | MYR | 1.98 | 1.98 | 1.94 | 1.97 | 1.97 | -0.01 (-0.51%) | 19,500 |
19 Oct 2004 | MYR | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | +0.02 (+1.02%) | 242,000 |
18 Oct 2004 | MYR | 1.97 | 1.99 | 1.94 | 1.96 | 1.96 | -0.01 (-0.51%) | 166,200 |
15 Oct 2004 | MYR | 1.95 | 1.97 | 1.93 | 1.97 | 1.97 | 0.0 (0.0%) | 51,300 |
14 Oct 2004 | MYR | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | 0.0 (0.0%) | 11,200 |
13 Oct 2004 | MYR | 1.98 | 1.99 | 1.95 | 1.97 | 1.97 | -0.02 (-1.01%) | 12,600 |