Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2004 | MYR | 0.3767 | 0.3767 | 0.3733 | 0.3767 | 0.3767 | 0.0 (0.0%) | 3,157,800 |
29 Oct 2004 | MYR | 0.3767 | 0.3767 | 0.37 | 0.3767 | 0.3767 | -0.003 (-0.87%) | 2,280,000 |
28 Oct 2004 | MYR | 0.3733 | 0.38 | 0.3733 | 0.38 | 0.38 | +0.007 (+1.79%) | 2,658,300 |
27 Oct 2004 | MYR | 0.3767 | 0.3767 | 0.3733 | 0.3733 | 0.3733 | -0.003 (-0.90%) | 1,389,900 |
26 Oct 2004 | MYR | 0.3733 | 0.3767 | 0.3733 | 0.3767 | 0.3767 | +0.003 (+0.91%) | 195,900 |
25 Oct 2004 | MYR | 0.3733 | 0.3733 | 0.37 | 0.3733 | 0.3733 | 0.0 (0.0%) | 777,300 |
22 Oct 2004 | MYR | 0.37 | 0.3733 | 0.37 | 0.3733 | 0.3733 | 0.0 (0.0%) | 111,000 |
21 Oct 2004 | MYR | 0.37 | 0.3733 | 0.3667 | 0.3733 | 0.3733 | 0.0 (0.0%) | 657,600 |
20 Oct 2004 | MYR | 0.3733 | 0.3733 | 0.3667 | 0.3733 | 0.3733 | 0.0 (0.0%) | 1,132,800 |
19 Oct 2004 | MYR | 0.3733 | 0.3733 | 0.3633 | 0.3733 | 0.3733 | 0.0 (0.0%) | 1,950,000 |
18 Oct 2004 | MYR | 0.3733 | 0.39 | 0.3733 | 0.3733 | 0.3733 | -0.017 (-4.28%) | 716,700 |
15 Oct 2004 | MYR | 0.3833 | 0.39 | 0.3767 | 0.39 | 0.39 | +0.007 (+1.75%) | 9,783,000 |
14 Oct 2004 | MYR | 0.3767 | 0.3833 | 0.3767 | 0.3833 | 0.3833 | 0.0 (0.0%) | 6,299,400 |
13 Oct 2004 | MYR | 0.39 | 0.39 | 0.38 | 0.3833 | 0.3833 | -0.007 (-1.72%) | 1,099,800 |
12 Oct 2004 | MYR | 0.3933 | 0.4 | 0.3867 | 0.39 | 0.39 | +0.003 (+0.85%) | 1,104,900 |
11 Oct 2004 | MYR | 0.3833 | 0.39 | 0.3833 | 0.3867 | 0.3867 | 0.0 (0.0%) | 1,345,200 |
8 Oct 2004 | MYR | 0.3833 | 0.3867 | 0.3767 | 0.3867 | 0.3867 | 0.0 (0.0%) | 1,684,200 |
7 Oct 2004 | MYR | 0.38 | 0.3867 | 0.3767 | 0.3867 | 0.3867 | +0.003 (+0.89%) | 473,700 |
6 Oct 2004 | MYR | 0.3833 | 0.3833 | 0.3767 | 0.3833 | 0.3833 | -0.007 (-1.72%) | 998,100 |
5 Oct 2004 | MYR | 0.3833 | 0.39 | 0.3833 | 0.39 | 0.39 | 0.0 (0.0%) | 408,300 |
4 Oct 2004 | MYR | 0.3833 | 0.39 | 0.3833 | 0.39 | 0.39 | +0.003 (+0.85%) | 331,500 |
1 Oct 2004 | MYR | 0.38 | 0.3867 | 0.3767 | 0.3867 | 0.3867 | +0.003 (+0.89%) | 299,100 |
30 Sep 2004 | MYR | 0.38 | 0.3867 | 0.3733 | 0.3833 | 0.3833 | +0.007 (+1.75%) | 1,156,200 |
29 Sep 2004 | MYR | 0.38 | 0.38 | 0.37 | 0.3767 | 0.3767 | 0.0 (0.0%) | 2,298,600 |
28 Sep 2004 | MYR | 0.3867 | 0.3867 | 0.37 | 0.3767 | 0.3767 | -0.02 (-5.04%) | 4,091,400 |
27 Sep 2004 | MYR | 0.3967 | 0.4 | 0.3933 | 0.3967 | 0.3967 | 0.0 (0.0%) | 2,243,700 |
24 Sep 2004 | MYR | 0.3933 | 0.3967 | 0.3933 | 0.3967 | 0.3967 | 0.0 (0.0%) | 1,292,700 |
23 Sep 2004 | MYR | 0.3933 | 0.3967 | 0.39 | 0.3967 | 0.3967 | +0.003 (+0.86%) | 618,000 |
22 Sep 2004 | MYR | 0.3933 | 0.3967 | 0.39 | 0.3933 | 0.3933 | 0.0 (0.0%) | 645,600 |
21 Sep 2004 | MYR | 0.3933 | 0.3967 | 0.39 | 0.3933 | 0.3933 | 0.0 (0.0%) | 2,597,400 |