Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2004 | MYR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 4.6333 | 4.6333 | 4.5667 | 4.6 | 4.6 | 0.0 (0.0%) | 231,900 |
9 Nov 2004 | MYR | 4.6333 | 4.6667 | 4.6 | 4.6 | 4.6 | -0.033 (-0.72%) | 445,950 |
8 Nov 2004 | MYR | 4.6333 | 4.6667 | 4.6 | 4.6333 | 4.6333 | +0.033 (+0.72%) | 612,900 |
5 Nov 2004 | MYR | 4.6333 | 4.6333 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 481,500 |
4 Nov 2004 | MYR | 4.6 | 4.6 | 4.5667 | 4.6 | 4.6 | 0.0 (0.0%) | 222,000 |
3 Nov 2004 | MYR | 4.5667 | 4.6333 | 4.5667 | 4.6 | 4.6 | +0.067 (+1.47%) | 1,777,950 |
2 Nov 2004 | MYR | 4.4667 | 4.5667 | 4.4667 | 4.5333 | 4.5333 | +0.1 (+2.26%) | 273,600 |
1 Nov 2004 | MYR | 4.4333 | 4.4333 | 4.4333 | 4.4333 | 4.4333 | 0.0 (0.0%) | 2,250 |
29 Oct 2004 | MYR | 4.4667 | 4.5333 | 4.4333 | 4.4333 | 4.4333 | 0.0 (0.0%) | 768,000 |
28 Oct 2004 | MYR | 4.4333 | 4.4333 | 4.4333 | 4.4333 | 4.4333 | 0.0 (0.0%) | 483,300 |
27 Oct 2004 | MYR | 4.4333 | 4.4667 | 4.4333 | 4.4333 | 4.4333 | 0.0 (0.0%) | 403,500 |
26 Oct 2004 | MYR | 4.5 | 4.5 | 4.4333 | 4.4333 | 4.4333 | -0.067 (-1.48%) | 1,368,000 |
25 Oct 2004 | MYR | 4.4667 | 4.5 | 4.4667 | 4.5 | 4.5 | +0.067 (+1.50%) | 327,450 |
22 Oct 2004 | MYR | 4.4333 | 4.4333 | 4.4333 | 4.4333 | 4.4333 | 0.0 (0.0%) | 15,000 |
21 Oct 2004 | MYR | 4.4 | 4.4333 | 4.3667 | 4.4333 | 4.4333 | +0.067 (+1.53%) | 604,500 |
20 Oct 2004 | MYR | 4.4333 | 4.4667 | 4.3667 | 4.3667 | 4.3667 | -0.033 (-0.76%) | 808,500 |
19 Oct 2004 | MYR | 4.4333 | 4.4667 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 1,160,250 |
18 Oct 2004 | MYR | 4.4667 | 4.5 | 4.4 | 4.4 | 4.4 | -0.033 (-0.75%) | 247,350 |
15 Oct 2004 | MYR | 4.4667 | 4.4667 | 4.4333 | 4.4333 | 4.4333 | -0.033 (-0.75%) | 79,650 |
14 Oct 2004 | MYR | 4.4667 | 4.5 | 4.4667 | 4.4667 | 4.4667 | -0.033 (-0.74%) | 808,350 |
13 Oct 2004 | MYR | 4.5 | 4.5 | 4.4667 | 4.5 | 4.5 | 0.0 (0.0%) | 176,850 |
12 Oct 2004 | MYR | 4.5 | 4.5 | 4.4667 | 4.5 | 4.5 | +0.033 (+0.75%) | 1,052,550 |
11 Oct 2004 | MYR | 4.5333 | 4.5333 | 4.4667 | 4.4667 | 4.4667 | -0.067 (-1.47%) | 478,500 |
8 Oct 2004 | MYR | 4.5667 | 4.5667 | 4.5 | 4.5333 | 4.5333 | -0.033 (-0.73%) | 1,046,400 |
7 Oct 2004 | MYR | 4.5667 | 4.5667 | 4.5667 | 4.5667 | 4.5667 | 0.0 (0.0%) | 735,750 |
6 Oct 2004 | MYR | 4.6 | 4.6 | 4.5667 | 4.5667 | 4.5667 | -0.033 (-0.72%) | 803,850 |
5 Oct 2004 | MYR | 4.6 | 4.6 | 4.5667 | 4.6 | 4.6 | +0.033 (+0.73%) | 2,771,250 |