Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2004 | MYR | 0.6893 | 0.6893 | 0.6893 | 0.6893 | 0.6893 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.6893 | 0.6893 | 0.6893 | 0.6893 | 0.6893 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.6851 | 0.6978 | 0.6851 | 0.6893 | 0.6893 | +0.008 (+1.23%) | 906,428 |
9 Nov 2004 | MYR | 0.6851 | 0.6851 | 0.6725 | 0.6809 | 0.6809 | -0.008 (-1.22%) | 280,731 |
8 Nov 2004 | MYR | 0.6809 | 0.6893 | 0.6809 | 0.6893 | 0.6893 | +0.008 (+1.23%) | 421,096 |
5 Nov 2004 | MYR | 0.6683 | 0.6809 | 0.6683 | 0.6809 | 0.6809 | +0.008 (+1.25%) | 231,960 |
4 Nov 2004 | MYR | 0.6851 | 0.6851 | 0.6641 | 0.6725 | 0.6725 | -0.004 (-0.62%) | 371,730 |
3 Nov 2004 | MYR | 0.6599 | 0.6809 | 0.6599 | 0.6767 | 0.6767 | +0.021 (+3.20%) | 427,044 |
2 Nov 2004 | MYR | 0.6431 | 0.6599 | 0.6389 | 0.6557 | 0.6557 | +0.013 (+1.96%) | 234,339 |
1 Nov 2004 | MYR | 0.6515 | 0.6725 | 0.6431 | 0.6431 | 0.6431 | 0.0 (0.0%) | 114,433 |
29 Oct 2004 | MYR | 0.6431 | 0.6473 | 0.6431 | 0.6431 | 0.6431 | +0.008 (+1.32%) | 60,666 |
28 Oct 2004 | MYR | 0.6473 | 0.6515 | 0.6305 | 0.6347 | 0.6347 | -0.008 (-1.31%) | 240,286 |
27 Oct 2004 | MYR | 0.6389 | 0.6641 | 0.6347 | 0.6431 | 0.6431 | +0.008 (+1.32%) | 268,835 |
26 Oct 2004 | MYR | 0.6305 | 0.6431 | 0.6263 | 0.6347 | 0.6347 | 0.0 (0.0%) | 231,722 |
25 Oct 2004 | MYR | 0.6305 | 0.6347 | 0.6179 | 0.6347 | 0.6347 | +0.008 (+1.34%) | 147,502 |
22 Oct 2004 | MYR | 0.6137 | 0.6473 | 0.6137 | 0.6263 | 0.6263 | +0.017 (+2.76%) | 754,048 |
21 Oct 2004 | MYR | 0.6347 | 0.6347 | 0.6095 | 0.6095 | 0.6095 | -0.034 (-5.22%) | 994,811 |
20 Oct 2004 | MYR | 0.6641 | 0.6641 | 0.6305 | 0.6431 | 0.6431 | -0.013 (-1.92%) | 561,462 |
19 Oct 2004 | MYR | 0.6683 | 0.6683 | 0.6473 | 0.6557 | 0.6557 | -0.008 (-1.26%) | 460,946 |
18 Oct 2004 | MYR | 0.6557 | 0.6641 | 0.6389 | 0.6641 | 0.6641 | 0.0 (0.0%) | 792,589 |
15 Oct 2004 | MYR | 0.6809 | 0.6809 | 0.6515 | 0.6641 | 0.6641 | -0.017 (-2.47%) | 959,720 |
14 Oct 2004 | MYR | 0.6767 | 0.6809 | 0.6767 | 0.6809 | 0.6809 | 0.0 (0.0%) | 353,412 |
13 Oct 2004 | MYR | 0.6935 | 0.6935 | 0.6767 | 0.6809 | 0.6809 | 0.0 (0.0%) | 607,735 |
12 Oct 2004 | MYR | 0.6767 | 0.6935 | 0.6767 | 0.6809 | 0.6809 | +0.004 (+0.62%) | 1,247,350 |
11 Oct 2004 | MYR | 0.702 | 0.7062 | 0.6725 | 0.6767 | 0.6767 | -0.029 (-4.18%) | 1,454,925 |
8 Oct 2004 | MYR | 0.7104 | 0.7146 | 0.7062 | 0.7062 | 0.7062 | -0.004 (-0.59%) | 567,648 |
7 Oct 2004 | MYR | 0.7398 | 0.7566 | 0.7062 | 0.7104 | 0.7104 | -0.029 (-3.97%) | 1,299,571 |
6 Oct 2004 | MYR | 0.7272 | 0.765 | 0.7272 | 0.7398 | 0.7398 | +0.008 (+1.15%) | 3,683,764 |
5 Oct 2004 | MYR | 0.7104 | 0.7566 | 0.7062 | 0.7314 | 0.7314 | +0.025 (+3.57%) | 6,051,185 |
4 Oct 2004 | MYR | 0.6978 | 0.7104 | 0.6935 | 0.7062 | 0.7062 | +0.013 (+1.83%) | 1,707,821 |