Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2004 | MYR | 0.165 | 0.165 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 0 |
28 Oct 2004 | MYR | 0.1625 | 0.1625 | 0.145 | 0.145 | 0.145 | +0.003 (+1.75%) | 0 |
27 Oct 2004 | MYR | 0.1475 | 0.1475 | 0.1425 | 0.1425 | 0.1425 | -0.005 (-3.39%) | 28,000 |
26 Oct 2004 | MYR | 0.1475 | 0.1775 | 0.1475 | 0.1475 | 0.1475 | +0.003 (+1.72%) | 72,200 |
25 Oct 2004 | MYR | 0.1475 | 0.1475 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 50,000 |
22 Oct 2004 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.003 (-1.64%) | 40,000 |
21 Oct 2004 | MYR | 0.145 | 0.1525 | 0.1325 | 0.1525 | 0.1525 | -0.003 (-1.61%) | 1,063,400 |
20 Oct 2004 | MYR | 0.1575 | 0.1575 | 0.155 | 0.155 | 0.155 | -0.003 (-1.59%) | 81,600 |
19 Oct 2004 | MYR | 0.155 | 0.1575 | 0.155 | 0.1575 | 0.1575 | 0.0 (0.0%) | 108,200 |
18 Oct 2004 | MYR | 0.155 | 0.1575 | 0.155 | 0.1575 | 0.1575 | +0.005 (+3.28%) | 278,200 |
15 Oct 2004 | MYR | 0.15 | 0.1525 | 0.145 | 0.1525 | 0.1525 | +0.003 (+1.67%) | 115,800 |
14 Oct 2004 | MYR | 0.15 | 0.15 | 0.1375 | 0.15 | 0.15 | 0.0 (0.0%) | 470,400 |
13 Oct 2004 | MYR | 0.1575 | 0.1575 | 0.15 | 0.15 | 0.15 | -0.003 (-1.64%) | 190,000 |
12 Oct 2004 | MYR | 0.1675 | 0.1675 | 0.1475 | 0.1525 | 0.1525 | -0.013 (-7.58%) | 800,400 |
11 Oct 2004 | MYR | 0.1725 | 0.1725 | 0.1625 | 0.165 | 0.165 | -0.007 (-4.35%) | 309,800 |
8 Oct 2004 | MYR | 0.1725 | 0.1725 | 0.1725 | 0.1725 | 0.1725 | -0.003 (-1.43%) | 271,000 |
7 Oct 2004 | MYR | 0.175 | 0.1775 | 0.1725 | 0.175 | 0.175 | +0.003 (+1.45%) | 686,000 |
6 Oct 2004 | MYR | 0.1725 | 0.2 | 0.1725 | 0.1725 | 0.1725 | 0.0 (0.0%) | 7,417,400 |
5 Oct 2004 | MYR | 0.1725 | 0.175 | 0.17 | 0.1725 | 0.1725 | -0.003 (-1.43%) | 120,600 |
4 Oct 2004 | MYR | 0.185 | 0.185 | 0.175 | 0.175 | 0.175 | -0.01 (-5.41%) | 172,000 |
1 Oct 2004 | MYR | 0.18 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 33,600 |
30 Sep 2004 | MYR | 0.1875 | 0.1875 | 0.18 | 0.185 | 0.185 | -0.003 (-1.33%) | 40,400 |
29 Sep 2004 | MYR | 0.195 | 0.195 | 0.1775 | 0.1875 | 0.1875 | -0.013 (-6.25%) | 272,600 |
28 Sep 2004 | MYR | 0.19 | 0.2 | 0.1875 | 0.2 | 0.2 | -0.007 (-3.61%) | 31,000 |
27 Sep 2004 | MYR | 0.1875 | 0.2075 | 0.1875 | 0.2075 | 0.2075 | +0.003 (+1.22%) | 54,000 |
24 Sep 2004 | MYR | 0.205 | 0.205 | 0.1975 | 0.205 | 0.205 | -0.003 (-1.20%) | 9,200 |
23 Sep 2004 | MYR | 0.2075 | 0.2075 | 0.2075 | 0.2075 | 0.2075 | +0.003 (+1.22%) | 20,000 |
22 Sep 2004 | MYR | 0.2075 | 0.2075 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 21,200 |
21 Sep 2004 | MYR | 0.2075 | 0.21 | 0.195 | 0.21 | 0.21 | -0.003 (-1.18%) | 7,000 |
20 Sep 2004 | MYR | 0.2125 | 0.2175 | 0.21 | 0.2125 | 0.2125 | -0.003 (-1.16%) | 262,000 |