Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2004 | MYR | 2.2 | 2.36 | 2.19 | 2.34 | 2.34 | -0.01 (-0.43%) | 75,300 |
25 Oct 2004 | MYR | 2.18 | 2.38 | 2.18 | 2.35 | 2.35 | +0.17 (+7.80%) | 203,500 |
22 Oct 2004 | MYR | 2.08 | 2.2 | 2.08 | 2.18 | 2.18 | +0.06 (+2.83%) | 42,200 |
21 Oct 2004 | MYR | 2.1 | 2.16 | 2.06 | 2.12 | 2.12 | -0.04 (-1.85%) | 32,800 |
20 Oct 2004 | MYR | 2.24 | 2.24 | 2.05 | 2.16 | 2.16 | -0.04 (-1.82%) | 191,200 |
19 Oct 2004 | MYR | 1.92 | 2.35 | 1.92 | 2.2 | 2.2 | +0.39 (+21.55%) | 910,300 |
18 Oct 2004 | MYR | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | +0.01 (+0.56%) | 1,300 |
15 Oct 2004 | MYR | 1.8 | 1.88 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 15,800 |
14 Oct 2004 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 5,000 |
13 Oct 2004 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 6,000 |
12 Oct 2004 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 37,500 |
11 Oct 2004 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 2,000 |
8 Oct 2004 | MYR | 1.83 | 1.83 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 13,100 |
7 Oct 2004 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 1,600 |
6 Oct 2004 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 1,100 |
5 Oct 2004 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 15,500 |
4 Oct 2004 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 600 |
1 Oct 2004 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 1,000 |
30 Sep 2004 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 1,900 |
29 Sep 2004 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 16,500 |
28 Sep 2004 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 38,000 |
27 Sep 2004 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 1,000 |
24 Sep 2004 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 11,400 |
23 Sep 2004 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 12,500 |
22 Sep 2004 | MYR | 1.79 | 1.8 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 6,000 |
21 Sep 2004 | MYR | 1.78 | 1.8 | 1.78 | 1.8 | 1.8 | +0.04 (+2.27%) | 15,500 |
20 Sep 2004 | MYR | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.03 (-1.68%) | 2,000 |
17 Sep 2004 | MYR | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | -0.03 (-1.65%) | 2,000 |
16 Sep 2004 | MYR | 1.72 | 1.82 | 1.72 | 1.82 | 1.82 | +0.1 (+5.81%) | 6,000 |
15 Sep 2004 | MYR | 1.85 | 1.85 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 0 |