Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2004 | MYR | 1.1618 | 1.1884 | 1.1618 | 1.1795 | 1.1795 | +0.018 (+1.52%) | 3,488,749 |
8 Nov 2004 | MYR | 1.1795 | 1.1795 | 1.1618 | 1.1618 | 1.1618 | -0.009 (-0.75%) | 10,735,176 |
5 Nov 2004 | MYR | 1.1795 | 1.1884 | 1.1618 | 1.1706 | 1.1706 | -0.009 (-0.75%) | 10,991,702 |
4 Nov 2004 | MYR | 1.1973 | 1.2061 | 1.1795 | 1.1795 | 1.1795 | -0.018 (-1.49%) | 14,319,770 |
3 Nov 2004 | MYR | 1.1884 | 1.2061 | 1.1884 | 1.1973 | 1.1973 | +0.009 (+0.75%) | 24,211,513 |
2 Nov 2004 | MYR | 1.1618 | 1.1973 | 1.1618 | 1.1884 | 1.1884 | +0.027 (+2.29%) | 35,260,158 |
1 Nov 2004 | MYR | 1.144 | 1.1618 | 1.144 | 1.1618 | 1.1618 | +0.018 (+1.56%) | 14,041,820 |
29 Oct 2004 | MYR | 1.144 | 1.1529 | 1.144 | 1.144 | 1.144 | 0.0 (0.0%) | 10,223,252 |
28 Oct 2004 | MYR | 1.1529 | 1.1529 | 1.144 | 1.144 | 1.144 | -0.009 (-0.77%) | 15,691,477 |
27 Oct 2004 | MYR | 1.144 | 1.1529 | 1.144 | 1.1529 | 1.1529 | +0.009 (+0.78%) | 6,496,583 |
26 Oct 2004 | MYR | 1.1352 | 1.1618 | 1.1352 | 1.144 | 1.144 | +0.009 (+0.78%) | 45,764,179 |
25 Oct 2004 | MYR | 1.1263 | 1.1352 | 1.1174 | 1.1352 | 1.1352 | +0.009 (+0.79%) | 9,777,292 |
22 Oct 2004 | MYR | 1.1174 | 1.1263 | 1.1174 | 1.1263 | 1.1263 | +0.009 (+0.80%) | 6,405,248 |
21 Oct 2004 | MYR | 1.1174 | 1.1263 | 1.1174 | 1.1174 | 1.1174 | 0.0 (0.0%) | 3,383,883 |
20 Oct 2004 | MYR | 1.1263 | 1.1263 | 1.1174 | 1.1174 | 1.1174 | -0.009 (-0.79%) | 4,259,453 |
19 Oct 2004 | MYR | 1.1263 | 1.1263 | 1.1174 | 1.1263 | 1.1263 | +0.009 (+0.80%) | 2,643,060 |
18 Oct 2004 | MYR | 1.1174 | 1.1352 | 1.1174 | 1.1174 | 1.1174 | 0.0 (0.0%) | 10,916,717 |
15 Oct 2004 | MYR | 1.1174 | 1.1263 | 1.1174 | 1.1174 | 1.1174 | 0.0 (0.0%) | 3,323,557 |
14 Oct 2004 | MYR | 1.1174 | 1.1263 | 1.1174 | 1.1174 | 1.1174 | 0.0 (0.0%) | 3,111,571 |
13 Oct 2004 | MYR | 1.1174 | 1.1263 | 1.1086 | 1.1174 | 1.1174 | 0.0 (0.0%) | 8,185,705 |
12 Oct 2004 | MYR | 1.1174 | 1.1263 | 1.1086 | 1.1174 | 1.1174 | 0.0 (0.0%) | 9,975,183 |
11 Oct 2004 | MYR | 1.1263 | 1.1263 | 1.1174 | 1.1174 | 1.1174 | -0.009 (-0.79%) | 13,038,833 |
8 Oct 2004 | MYR | 1.1263 | 1.1352 | 1.1263 | 1.1263 | 1.1263 | 0.0 (0.0%) | 8,552,171 |
7 Oct 2004 | MYR | 1.1263 | 1.1352 | 1.1174 | 1.1263 | 1.1263 | 0.0 (0.0%) | 6,513,496 |
6 Oct 2004 | MYR | 1.1352 | 1.1352 | 1.1174 | 1.1263 | 1.1263 | -0.009 (-0.78%) | 11,746,056 |
5 Oct 2004 | MYR | 1.1263 | 1.1352 | 1.1263 | 1.1352 | 1.1352 | +0.009 (+0.79%) | 5,198,732 |
4 Oct 2004 | MYR | 1.1263 | 1.1352 | 1.1086 | 1.1263 | 1.1263 | 0.0 (0.0%) | 20,545,169 |
1 Oct 2004 | MYR | 1.1263 | 1.144 | 1.1263 | 1.1263 | 1.1263 | 0.0 (0.0%) | 9,031,958 |
30 Sep 2004 | MYR | 1.1174 | 1.1352 | 1.1174 | 1.1263 | 1.1263 | +0.009 (+0.80%) | 8,963,739 |
29 Sep 2004 | MYR | 1.1174 | 1.1263 | 1.1174 | 1.1174 | 1.1174 | 0.0 (0.0%) | 2,989,228 |