Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2004 | MYR | 1.625 | 1.65 | 1.55 | 1.575 | 1.575 | -0.05 (-3.08%) | 180,400 |
4 Nov 2004 | MYR | 1.55 | 1.7 | 1.525 | 1.625 | 1.625 | +0.075 (+4.84%) | 776,240 |
3 Nov 2004 | MYR | 1.375 | 1.55 | 1.375 | 1.55 | 1.55 | +0.175 (+12.73%) | 363,020 |
2 Nov 2004 | MYR | 1.325 | 1.4 | 1.325 | 1.375 | 1.375 | +0.05 (+3.77%) | 105,900 |
1 Nov 2004 | MYR | 1.45 | 1.45 | 1.325 | 1.325 | 1.325 | -0.125 (-8.62%) | 71,600 |
29 Oct 2004 | MYR | 1.45 | 1.475 | 1.425 | 1.45 | 1.45 | 0.0 (0.0%) | 76,420 |
28 Oct 2004 | MYR | 1.45 | 1.45 | 1.425 | 1.45 | 1.45 | 0.0 (0.0%) | 64,520 |
27 Oct 2004 | MYR | 1.5 | 1.5 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 50,740 |
26 Oct 2004 | MYR | 1.45 | 1.5 | 1.425 | 1.5 | 1.5 | +0.05 (+3.45%) | 121,660 |
25 Oct 2004 | MYR | 1.5 | 1.5 | 1.425 | 1.45 | 1.45 | -0.05 (-3.33%) | 90,220 |
22 Oct 2004 | MYR | 1.525 | 1.55 | 1.5 | 1.5 | 1.5 | -0.025 (-1.64%) | 166,700 |
21 Oct 2004 | MYR | 1.575 | 1.575 | 1.525 | 1.525 | 1.525 | -0.05 (-3.17%) | 60,540 |
20 Oct 2004 | MYR | 1.575 | 1.6 | 1.55 | 1.575 | 1.575 | +0.025 (+1.61%) | 57,400 |
19 Oct 2004 | MYR | 1.575 | 1.675 | 1.55 | 1.55 | 1.55 | -0.1 (-6.06%) | 180,980 |
18 Oct 2004 | MYR | 1.575 | 1.775 | 1.55 | 1.65 | 1.65 | +0.075 (+4.76%) | 484,840 |
15 Oct 2004 | MYR | 1.575 | 1.575 | 1.55 | 1.575 | 1.575 | +0.025 (+1.61%) | 68,400 |
14 Oct 2004 | MYR | 1.6 | 1.6 | 1.55 | 1.55 | 1.55 | -0.05 (-3.13%) | 121,740 |
13 Oct 2004 | MYR | 1.6 | 1.625 | 1.575 | 1.6 | 1.6 | 0.0 (0.0%) | 104,740 |
12 Oct 2004 | MYR | 1.6 | 1.625 | 1.6 | 1.6 | 1.6 | -0.025 (-1.54%) | 101,340 |
11 Oct 2004 | MYR | 1.65 | 1.65 | 1.6 | 1.625 | 1.625 | -0.05 (-2.99%) | 86,420 |
8 Oct 2004 | MYR | 1.675 | 1.675 | 1.65 | 1.675 | 1.675 | -0.025 (-1.47%) | 114,180 |
7 Oct 2004 | MYR | 1.7 | 1.725 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 108,800 |
6 Oct 2004 | MYR | 1.675 | 1.725 | 1.675 | 1.7 | 1.7 | 0.0 (0.0%) | 148,400 |
5 Oct 2004 | MYR | 1.75 | 1.75 | 1.675 | 1.7 | 1.7 | -0.05 (-2.86%) | 99,660 |
4 Oct 2004 | MYR | 1.675 | 1.775 | 1.65 | 1.75 | 1.75 | +0.075 (+4.48%) | 246,020 |
1 Oct 2004 | MYR | 1.65 | 1.675 | 1.625 | 1.675 | 1.675 | +0.025 (+1.52%) | 170,660 |
30 Sep 2004 | MYR | 1.65 | 1.675 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 84,420 |
29 Sep 2004 | MYR | 1.65 | 1.65 | 1.6 | 1.65 | 1.65 | 0.0 (0.0%) | 127,600 |
28 Sep 2004 | MYR | 1.625 | 1.65 | 1.6 | 1.65 | 1.65 | 0.0 (0.0%) | 109,060 |
27 Sep 2004 | MYR | 1.75 | 1.75 | 1.625 | 1.65 | 1.65 | -0.1 (-5.71%) | 178,240 |