Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2004 | MYR | 0.1233 | 0.1233 | 0.12 | 0.1233 | 0.1233 | +0.003 (+2.75%) | 76,500 |
2 Nov 2004 | MYR | 0.1233 | 0.1233 | 0.12 | 0.12 | 0.12 | -0.007 (-5.29%) | 39,000 |
1 Nov 2004 | MYR | 0.12 | 0.1267 | 0.12 | 0.1267 | 0.1267 | 0.0 (0.0%) | 22,500 |
29 Oct 2004 | MYR | 0.12 | 0.13 | 0.12 | 0.1267 | 0.1267 | +0.007 (+5.58%) | 1,741,800 |
28 Oct 2004 | MYR | 0.1167 | 0.12 | 0.1167 | 0.12 | 0.12 | +0.003 (+2.83%) | 81,000 |
27 Oct 2004 | MYR | 0.1133 | 0.1167 | 0.1133 | 0.1167 | 0.1167 | +0.003 (+3.00%) | 579,000 |
26 Oct 2004 | MYR | 0.1167 | 0.1167 | 0.1133 | 0.1133 | 0.1133 | 0.0 (0.0%) | 220,500 |
25 Oct 2004 | MYR | 0.1167 | 0.1167 | 0.1133 | 0.1133 | 0.1133 | -0.003 (-2.91%) | 127,500 |
22 Oct 2004 | MYR | 0.1233 | 0.1233 | 0.1167 | 0.1167 | 0.1167 | -0.007 (-5.35%) | 270,300 |
21 Oct 2004 | MYR | 0.12 | 0.1233 | 0.12 | 0.1233 | 0.1233 | +0.003 (+2.75%) | 759,000 |
20 Oct 2004 | MYR | 0.1233 | 0.1233 | 0.12 | 0.12 | 0.12 | -0.003 (-2.68%) | 544,500 |
19 Oct 2004 | MYR | 0.1267 | 0.1267 | 0.1233 | 0.1233 | 0.1233 | -0.003 (-2.68%) | 255,000 |
18 Oct 2004 | MYR | 0.1267 | 0.13 | 0.1267 | 0.1267 | 0.1267 | 0.0 (0.0%) | 393,600 |
15 Oct 2004 | MYR | 0.1267 | 0.1267 | 0.1267 | 0.1267 | 0.1267 | 0.0 (0.0%) | 352,650 |
14 Oct 2004 | MYR | 0.1333 | 0.1333 | 0.1267 | 0.1267 | 0.1267 | -0.007 (-4.95%) | 987,750 |
13 Oct 2004 | MYR | 0.13 | 0.1333 | 0.13 | 0.1333 | 0.1333 | +0.003 (+2.54%) | 601,800 |
12 Oct 2004 | MYR | 0.1267 | 0.13 | 0.1267 | 0.13 | 0.13 | 0.0 (0.0%) | 490,650 |
11 Oct 2004 | MYR | 0.1333 | 0.1333 | 0.13 | 0.13 | 0.13 | -0.003 (-2.48%) | 238,500 |
8 Oct 2004 | MYR | 0.1333 | 0.1333 | 0.13 | 0.1333 | 0.1333 | 0.0 (0.0%) | 895,500 |
7 Oct 2004 | MYR | 0.1367 | 0.14 | 0.1333 | 0.1333 | 0.1333 | -0.007 (-4.79%) | 2,234,700 |
6 Oct 2004 | MYR | 0.1333 | 0.1433 | 0.1333 | 0.14 | 0.14 | +0.003 (+2.41%) | 3,598,050 |
5 Oct 2004 | MYR | 0.1367 | 0.14 | 0.1367 | 0.1367 | 0.1367 | 0.0 (0.0%) | 980,700 |
4 Oct 2004 | MYR | 0.1333 | 0.14 | 0.1333 | 0.1367 | 0.1367 | +0.003 (+2.55%) | 3,749,100 |
1 Oct 2004 | MYR | 0.13 | 0.1333 | 0.13 | 0.1333 | 0.1333 | 0.0 (0.0%) | 1,355,550 |
30 Sep 2004 | MYR | 0.13 | 0.1367 | 0.13 | 0.1333 | 0.1333 | +0.003 (+2.54%) | 1,733,400 |
29 Sep 2004 | MYR | 0.13 | 0.1333 | 0.1267 | 0.13 | 0.13 | 0.0 (0.0%) | 1,547,100 |
28 Sep 2004 | MYR | 0.13 | 0.13 | 0.1267 | 0.13 | 0.13 | -0.007 (-4.90%) | 324,000 |
27 Sep 2004 | MYR | 0.13 | 0.1367 | 0.1267 | 0.1367 | 0.1367 | +0.007 (+5.15%) | 2,766,000 |
24 Sep 2004 | MYR | 0.1333 | 0.1333 | 0.1267 | 0.13 | 0.13 | 0.0 (0.0%) | 695,400 |
23 Sep 2004 | MYR | 0.1267 | 0.14 | 0.1267 | 0.13 | 0.13 | +0.003 (+2.60%) | 4,102,800 |