Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2004 | MYR | 0.47 | 0.4733 | 0.47 | 0.47 | 0.47 | +0.007 (+1.45%) | 134,400 |
19 Oct 2004 | MYR | 0.4633 | 0.4667 | 0.4633 | 0.4633 | 0.4633 | +0.007 (+1.45%) | 72,000 |
18 Oct 2004 | MYR | 0.46 | 0.47 | 0.4533 | 0.4567 | 0.4567 | 0.0 (0.0%) | 348,900 |
15 Oct 2004 | MYR | 0.4533 | 0.4567 | 0.4533 | 0.4567 | 0.4567 | 0.0 (0.0%) | 18,000 |
14 Oct 2004 | MYR | 0.4567 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | -0.003 (-0.72%) | 33,000 |
13 Oct 2004 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 6,000 |
12 Oct 2004 | MYR | 0.4633 | 0.4633 | 0.46 | 0.46 | 0.46 | -0.003 (-0.71%) | 87,000 |
11 Oct 2004 | MYR | 0.4633 | 0.4633 | 0.4633 | 0.4633 | 0.4633 | +0.003 (+0.72%) | 6,000 |
8 Oct 2004 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 3,000 |
7 Oct 2004 | MYR | 0.4667 | 0.4667 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
6 Oct 2004 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.003 (-0.71%) | 18,000 |
5 Oct 2004 | MYR | 0.4633 | 0.4633 | 0.4633 | 0.4633 | 0.4633 | 0.0 (0.0%) | 33,000 |
4 Oct 2004 | MYR | 0.46 | 0.4633 | 0.46 | 0.4633 | 0.4633 | +0.003 (+0.72%) | 75,000 |
1 Oct 2004 | MYR | 0.4567 | 0.46 | 0.4567 | 0.46 | 0.46 | +0.003 (+0.72%) | 143,100 |
30 Sep 2004 | MYR | 0.46 | 0.46 | 0.4567 | 0.4567 | 0.4567 | -0.003 (-0.72%) | 171,000 |
29 Sep 2004 | MYR | 0.4633 | 0.4633 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 33,000 |
28 Sep 2004 | MYR | 0.4633 | 0.4633 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 45,000 |
27 Sep 2004 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 19,500 |
24 Sep 2004 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 3,000 |
23 Sep 2004 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.007 (-1.44%) | 23,700 |
22 Sep 2004 | MYR | 0.4667 | 0.4667 | 0.4667 | 0.4667 | 0.4667 | +0.007 (+1.46%) | 4,500 |
21 Sep 2004 | MYR | 0.4667 | 0.4667 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
20 Sep 2004 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 9,000 |
17 Sep 2004 | MYR | 0.4667 | 0.4667 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 48,600 |
16 Sep 2004 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.003 (-0.71%) | 0 |
15 Sep 2004 | MYR | 0.47 | 0.47 | 0.4633 | 0.4633 | 0.4633 | -0.007 (-1.43%) | 75,000 |
14 Sep 2004 | MYR | 0.47 | 0.47 | 0.4667 | 0.47 | 0.47 | +0.003 (+0.71%) | 117,000 |
13 Sep 2004 | MYR | 0.47 | 0.47 | 0.4667 | 0.4667 | 0.4667 | -0.003 (-0.70%) | 93,000 |
10 Sep 2004 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.003 (+0.71%) | 69,000 |
9 Sep 2004 | MYR | 0.4733 | 0.4733 | 0.4667 | 0.4667 | 0.4667 | -0.007 (-1.39%) | 42,000 |