Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2004 | MYR | 0.525 | 0.525 | 0.51 | 0.525 | 0.525 | 0.0 (0.0%) | 68,666 |
18 Nov 2004 | MYR | 0.525 | 0.54 | 0.51 | 0.525 | 0.525 | 0.0 (0.0%) | 171,399 |
17 Nov 2004 | MYR | 0.48 | 0.525 | 0.48 | 0.525 | 0.525 | +0.045 (+9.38%) | 185,433 |
16 Nov 2004 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.495 | 0.495 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 69,299 |
9 Nov 2004 | MYR | 0.48 | 0.495 | 0.48 | 0.495 | 0.495 | 0.0 (0.0%) | 44,899 |
8 Nov 2004 | MYR | 0.495 | 0.495 | 0.48 | 0.495 | 0.495 | 0.0 (0.0%) | 42,466 |
5 Nov 2004 | MYR | 0.495 | 0.51 | 0.48 | 0.495 | 0.495 | 0.0 (0.0%) | 42,966 |
4 Nov 2004 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 96,399 |
3 Nov 2004 | MYR | 0.495 | 0.51 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 89,966 |
2 Nov 2004 | MYR | 0.48 | 0.51 | 0.48 | 0.495 | 0.495 | +0.015 (+3.13%) | 60,299 |
1 Nov 2004 | MYR | 0.495 | 0.51 | 0.48 | 0.48 | 0.48 | -0.03 (-5.88%) | 55,799 |
29 Oct 2004 | MYR | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | +0.03 (+6.25%) | 213,499 |
28 Oct 2004 | MYR | 0.465 | 0.48 | 0.465 | 0.48 | 0.48 | +0.015 (+3.23%) | 41,399 |
27 Oct 2004 | MYR | 0.465 | 0.48 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 70,866 |
26 Oct 2004 | MYR | 0.48 | 0.48 | 0.465 | 0.48 | 0.48 | +0.015 (+3.23%) | 74,499 |
25 Oct 2004 | MYR | 0.48 | 0.48 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 29,499 |
22 Oct 2004 | MYR | 0.48 | 0.48 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 29,566 |
21 Oct 2004 | MYR | 0.48 | 0.48 | 0.465 | 0.48 | 0.48 | -0.015 (-3.03%) | 58,866 |
20 Oct 2004 | MYR | 0.48 | 0.495 | 0.48 | 0.495 | 0.495 | 0.0 (0.0%) | 90,966 |
19 Oct 2004 | MYR | 0.495 | 0.495 | 0.48 | 0.495 | 0.495 | 0.0 (0.0%) | 160,899 |
18 Oct 2004 | MYR | 0.48 | 0.51 | 0.48 | 0.495 | 0.495 | +0.015 (+3.13%) | 102,966 |
15 Oct 2004 | MYR | 0.495 | 0.495 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 35,099 |
14 Oct 2004 | MYR | 0.495 | 0.495 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 48,299 |
13 Oct 2004 | MYR | 0.495 | 0.51 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 35,699 |
12 Oct 2004 | MYR | 0.495 | 0.51 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 67,366 |
11 Oct 2004 | MYR | 0.51 | 0.51 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 125,266 |