Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2004 | MYR | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 92,800 |
19 Oct 2004 | MYR | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 196,700 |
18 Oct 2004 | MYR | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 296,900 |
15 Oct 2004 | MYR | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 165,200 |
14 Oct 2004 | MYR | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 335,900 |
13 Oct 2004 | MYR | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 240,100 |
12 Oct 2004 | MYR | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 171,900 |
11 Oct 2004 | MYR | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 269,100 |
8 Oct 2004 | MYR | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 519,800 |
7 Oct 2004 | MYR | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 18,200 |
6 Oct 2004 | MYR | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 20,300 |
5 Oct 2004 | MYR | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 39,200 |
4 Oct 2004 | MYR | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 46,800 |
1 Oct 2004 | MYR | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 35,600 |
30 Sep 2004 | MYR | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 36,500 |
29 Sep 2004 | MYR | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 67,800 |
28 Sep 2004 | MYR | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 75,400 |
27 Sep 2004 | MYR | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -0.04 (-3.10%) | 104,800 |
24 Sep 2004 | MYR | 1.28 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 119,100 |
23 Sep 2004 | MYR | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 451,400 |
22 Sep 2004 | MYR | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 233,400 |
21 Sep 2004 | MYR | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 185,200 |
20 Sep 2004 | MYR | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 237,800 |
17 Sep 2004 | MYR | 1.27 | 1.3 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 144,900 |
16 Sep 2004 | MYR | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 182,800 |
15 Sep 2004 | MYR | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 260,100 |
14 Sep 2004 | MYR | 1.29 | 1.3 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 370,200 |
13 Sep 2004 | MYR | 1.29 | 1.3 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 250,300 |
10 Sep 2004 | MYR | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | +0.02 (+1.59%) | 997,700 |
9 Sep 2004 | MYR | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 274,600 |