Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2004 | MYR | 2.5 | 2.5 | 2.49 | 2.49 | 2.49 | -0.01 (-0.40%) | 115,400 |
8 Nov 2004 | MYR | 2.47 | 2.5 | 2.47 | 2.5 | 2.5 | +0.03 (+1.21%) | 70,800 |
5 Nov 2004 | MYR | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.0 (0.0%) | 35,800 |
4 Nov 2004 | MYR | 2.48 | 2.48 | 2.47 | 2.47 | 2.47 | 0.0 (0.0%) | 24,000 |
3 Nov 2004 | MYR | 2.47 | 2.48 | 2.46 | 2.47 | 2.47 | +0.01 (+0.41%) | 15,800 |
2 Nov 2004 | MYR | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 25,000 |
1 Nov 2004 | MYR | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.01 (-0.40%) | 4,000 |
29 Oct 2004 | MYR | 2.45 | 2.48 | 2.45 | 2.47 | 2.47 | 0.0 (0.0%) | 416,000 |
28 Oct 2004 | MYR | 2.47 | 2.5 | 2.47 | 2.47 | 2.47 | 0.0 (0.0%) | 288,000 |
27 Oct 2004 | MYR | 2.45 | 2.47 | 2.45 | 2.47 | 2.47 | +0.01 (+0.41%) | 42,000 |
26 Oct 2004 | MYR | 2.45 | 2.46 | 2.45 | 2.46 | 2.46 | 0.0 (0.0%) | 52,000 |
25 Oct 2004 | MYR | 2.43 | 2.55 | 2.43 | 2.46 | 2.46 | +0.03 (+1.23%) | 286,800 |
22 Oct 2004 | MYR | 2.4 | 2.43 | 2.4 | 2.43 | 2.43 | +0.03 (+1.25%) | 269,000 |
21 Oct 2004 | MYR | 2.41 | 2.41 | 2.4 | 2.4 | 2.4 | -0.01 (-0.41%) | 30,000 |
20 Oct 2004 | MYR | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 122,200 |
19 Oct 2004 | MYR | 2.4 | 2.41 | 2.4 | 2.41 | 2.41 | +0.02 (+0.84%) | 47,200 |
18 Oct 2004 | MYR | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 0.0 (0.0%) | 18,000 |
15 Oct 2004 | MYR | 2.34 | 2.41 | 2.34 | 2.39 | 2.39 | +0.02 (+0.84%) | 32,000 |
14 Oct 2004 | MYR | 2.38 | 2.38 | 2.37 | 2.37 | 2.37 | -0.05 (-2.07%) | 14,000 |
13 Oct 2004 | MYR | 2.41 | 2.42 | 2.4 | 2.42 | 2.42 | +0.01 (+0.41%) | 78,200 |
12 Oct 2004 | MYR | 2.4 | 2.41 | 2.4 | 2.41 | 2.41 | 0.0 (0.0%) | 21,000 |
11 Oct 2004 | MYR | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 26,000 |
8 Oct 2004 | MYR | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -0.01 (-0.41%) | 15,000 |
7 Oct 2004 | MYR | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 167,600 |
6 Oct 2004 | MYR | 2.41 | 2.42 | 2.41 | 2.42 | 2.42 | +0.01 (+0.41%) | 21,000 |
5 Oct 2004 | MYR | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 14,000 |
4 Oct 2004 | MYR | 2.41 | 2.43 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 327,600 |
1 Oct 2004 | MYR | 2.4 | 2.41 | 2.4 | 2.41 | 2.41 | +0.01 (+0.42%) | 80,000 |
30 Sep 2004 | MYR | 2.4 | 2.41 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 198,800 |
29 Sep 2004 | MYR | 2.39 | 2.4 | 2.38 | 2.4 | 2.4 | +0.01 (+0.42%) | 124,000 |