Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2004 | MYR | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 80,200 |
22 Oct 2004 | MYR | 0.56 | 0.57 | 0.555 | 0.57 | 0.57 | 0.0 (0.0%) | 176,000 |
21 Oct 2004 | MYR | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | -0.005 (-0.87%) | 132,200 |
20 Oct 2004 | MYR | 0.57 | 0.575 | 0.57 | 0.575 | 0.575 | -0.005 (-0.86%) | 18,500 |
19 Oct 2004 | MYR | 0.585 | 0.585 | 0.57 | 0.58 | 0.58 | -0.005 (-0.85%) | 39,700 |
18 Oct 2004 | MYR | 0.58 | 0.585 | 0.57 | 0.585 | 0.585 | +0.005 (+0.86%) | 34,100 |
15 Oct 2004 | MYR | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 31,100 |
13 Oct 2004 | MYR | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 18,600 |
12 Oct 2004 | MYR | 0.575 | 0.58 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 4,300 |
11 Oct 2004 | MYR | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | -0.025 (-4.13%) | 112,100 |
8 Oct 2004 | MYR | 0.565 | 0.605 | 0.565 | 0.605 | 0.605 | +0.035 (+6.14%) | 343,000 |
7 Oct 2004 | MYR | 0.565 | 0.57 | 0.56 | 0.57 | 0.57 | +0.005 (+0.88%) | 566,000 |
6 Oct 2004 | MYR | 0.56 | 0.565 | 0.555 | 0.565 | 0.565 | 0.0 (0.0%) | 243,300 |
5 Oct 2004 | MYR | 0.555 | 0.565 | 0.555 | 0.565 | 0.565 | +0.005 (+0.89%) | 514,100 |
4 Oct 2004 | MYR | 0.55 | 0.56 | 0.545 | 0.56 | 0.56 | +0.01 (+1.82%) | 93,000 |
1 Oct 2004 | MYR | 0.545 | 0.55 | 0.535 | 0.55 | 0.55 | 0.0 (0.0%) | 65,000 |
30 Sep 2004 | MYR | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 132,200 |
29 Sep 2004 | MYR | 0.555 | 0.555 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 17,100 |
28 Sep 2004 | MYR | 0.555 | 0.56 | 0.555 | 0.555 | 0.555 | -0.005 (-0.89%) | 47,700 |
27 Sep 2004 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | +0.005 (+0.90%) | 5,500 |
24 Sep 2004 | MYR | 0.55 | 0.555 | 0.545 | 0.555 | 0.555 | +0.005 (+0.91%) | 54,300 |
23 Sep 2004 | MYR | 0.55 | 0.555 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 143,000 |
22 Sep 2004 | MYR | 0.56 | 0.56 | 0.55 | 0.555 | 0.555 | -0.005 (-0.89%) | 96,000 |
21 Sep 2004 | MYR | 0.565 | 0.565 | 0.555 | 0.56 | 0.56 | 0.0 (0.0%) | 29,000 |
20 Sep 2004 | MYR | 0.56 | 0.565 | 0.555 | 0.56 | 0.56 | +0.005 (+0.90%) | 139,200 |
17 Sep 2004 | MYR | 0.57 | 0.57 | 0.555 | 0.555 | 0.555 | -0.01 (-1.77%) | 60,000 |
16 Sep 2004 | MYR | 0.565 | 0.57 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 90,800 |
15 Sep 2004 | MYR | 0.56 | 0.565 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 42,500 |
14 Sep 2004 | MYR | 0.56 | 0.565 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 69,200 |
13 Sep 2004 | MYR | 0.565 | 0.57 | 0.565 | 0.565 | 0.565 | +0.005 (+0.89%) | 177,200 |