Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2004 | MYR | 1.98 | 2 | 1.96 | 1.99 | 1.99 | +0.01 (+0.51%) | 180,300 |
11 Oct 2004 | MYR | 1.99 | 2 | 1.95 | 1.98 | 1.98 | -0.01 (-0.50%) | 81,600 |
8 Oct 2004 | MYR | 1.98 | 1.99 | 1.95 | 1.99 | 1.99 | +0.01 (+0.51%) | 182,000 |
7 Oct 2004 | MYR | 1.97 | 1.98 | 1.96 | 1.98 | 1.98 | +0.01 (+0.51%) | 180,300 |
6 Oct 2004 | MYR | 1.97 | 1.98 | 1.94 | 1.97 | 1.97 | 0.0 (0.0%) | 162,600 |
5 Oct 2004 | MYR | 1.96 | 1.97 | 1.94 | 1.97 | 1.97 | +0.01 (+0.51%) | 188,500 |
4 Oct 2004 | MYR | 1.96 | 1.98 | 1.93 | 1.96 | 1.96 | 0.0 (0.0%) | 359,600 |
1 Oct 2004 | MYR | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | +0.01 (+0.51%) | 56,900 |
30 Sep 2004 | MYR | 1.95 | 1.97 | 1.93 | 1.95 | 1.95 | -0.01 (-0.51%) | 97,300 |
29 Sep 2004 | MYR | 1.95 | 1.96 | 1.93 | 1.96 | 1.96 | 0.0 (0.0%) | 73,400 |
28 Sep 2004 | MYR | 1.94 | 1.96 | 1.93 | 1.96 | 1.96 | +0.01 (+0.51%) | 165,000 |
27 Sep 2004 | MYR | 1.96 | 1.98 | 1.94 | 1.95 | 1.95 | -0.01 (-0.51%) | 582,800 |
24 Sep 2004 | MYR | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | -0.01 (-0.51%) | 572,500 |
23 Sep 2004 | MYR | 1.98 | 2 | 1.94 | 1.97 | 1.97 | -0.01 (-0.51%) | 54,600 |
22 Sep 2004 | MYR | 2.01 | 2.03 | 1.94 | 1.98 | 1.98 | -0.03 (-1.49%) | 300,500 |
21 Sep 2004 | MYR | 1.95 | 2.01 | 1.94 | 2.01 | 2.01 | +0.05 (+2.55%) | 347,900 |
20 Sep 2004 | MYR | 1.97 | 1.98 | 1.9 | 1.96 | 1.96 | -0.01 (-0.51%) | 255,900 |
17 Sep 2004 | MYR | 1.97 | 2 | 1.95 | 1.97 | 1.97 | 0.0 (0.0%) | 337,700 |
16 Sep 2004 | MYR | 1.95 | 1.99 | 1.94 | 1.97 | 1.97 | +0.02 (+1.03%) | 201,000 |
15 Sep 2004 | MYR | 1.99 | 2.01 | 1.94 | 1.95 | 1.95 | -0.04 (-2.01%) | 903,400 |
14 Sep 2004 | MYR | 1.91 | 2.05 | 1.91 | 1.99 | 1.99 | +0.08 (+4.19%) | 3,465,600 |
13 Sep 2004 | MYR | 1.9 | 1.92 | 1.88 | 1.91 | 1.91 | 0.0 (0.0%) | 219,600 |
10 Sep 2004 | MYR | 1.93 | 1.95 | 1.89 | 1.91 | 1.91 | -0.02 (-1.04%) | 201,100 |
9 Sep 2004 | MYR | 1.96 | 1.97 | 1.9 | 1.93 | 1.93 | -0.03 (-1.53%) | 462,100 |
8 Sep 2004 | MYR | 1.99 | 2 | 1.94 | 1.96 | 1.96 | -0.03 (-1.51%) | 286,300 |
7 Sep 2004 | MYR | 2 | 2.01 | 1.95 | 1.99 | 1.99 | 0.0 (0.0%) | 238,500 |
6 Sep 2004 | MYR | 2.03 | 2.07 | 1.99 | 1.99 | 1.99 | -0.04 (-1.97%) | 1,157,300 |
3 Sep 2004 | MYR | 1.96 | 2.09 | 1.96 | 2.03 | 2.03 | +0.07 (+3.57%) | 6,238,900 |
2 Sep 2004 | MYR | 1.91 | 1.96 | 1.9 | 1.96 | 1.96 | +0.04 (+2.08%) | 293,600 |
1 Sep 2004 | MYR | 1.95 | 1.95 | 1.9 | 1.92 | 1.92 | -0.02 (-1.03%) | 233,100 |