Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2004 | MYR | 0.5628 | 0.5674 | 0.5535 | 0.5628 | 0.5628 | +0.005 (+0.84%) | 308,847 |
5 Oct 2004 | MYR | 0.5674 | 0.5674 | 0.5581 | 0.5581 | 0.5581 | -0.005 (-0.84%) | 34,830 |
4 Oct 2004 | MYR | 0.5535 | 0.5628 | 0.5535 | 0.5628 | 0.5628 | +0.005 (+0.84%) | 158,240 |
1 Oct 2004 | MYR | 0.5581 | 0.5581 | 0.5535 | 0.5581 | 0.5581 | 0.0 (0.0%) | 72,240 |
30 Sep 2004 | MYR | 0.5581 | 0.5628 | 0.5488 | 0.5581 | 0.5581 | +0.009 (+1.69%) | 133,300 |
29 Sep 2004 | MYR | 0.5767 | 0.5767 | 0.5488 | 0.5488 | 0.5488 | -0.047 (-7.83%) | 402,802 |
28 Sep 2004 | MYR | 0.5907 | 0.5954 | 0.5814 | 0.5954 | 0.5954 | +0.005 (+0.80%) | 251,227 |
27 Sep 2004 | MYR | 0.5907 | 0.5954 | 0.5907 | 0.5907 | 0.5907 | 0.0 (0.0%) | 105,350 |
24 Sep 2004 | MYR | 0.5814 | 0.5954 | 0.5814 | 0.5907 | 0.5907 | +0.009 (+1.60%) | 233,920 |
23 Sep 2004 | MYR | 0.5954 | 0.6047 | 0.5814 | 0.5814 | 0.5814 | -0.033 (-5.31%) | 169,635 |
22 Sep 2004 | MYR | 0.6233 | 0.6233 | 0.6047 | 0.614 | 0.614 | -0.009 (-1.49%) | 85,355 |
21 Sep 2004 | MYR | 0.614 | 0.6233 | 0.614 | 0.6233 | 0.6233 | +0.009 (+1.51%) | 216,827 |
20 Sep 2004 | MYR | 0.614 | 0.614 | 0.6047 | 0.614 | 0.614 | -0.005 (-0.74%) | 217,472 |
17 Sep 2004 | MYR | 0.5861 | 0.6186 | 0.5861 | 0.6186 | 0.6186 | +0.037 (+6.40%) | 760,562 |
16 Sep 2004 | MYR | 0.5814 | 0.5814 | 0.5767 | 0.5814 | 0.5814 | +0.005 (+0.81%) | 391,300 |
15 Sep 2004 | MYR | 0.5721 | 0.5767 | 0.5674 | 0.5767 | 0.5767 | 0.0 (0.0%) | 56,867 |
14 Sep 2004 | MYR | 0.5767 | 0.5814 | 0.5767 | 0.5767 | 0.5767 | -0.009 (-1.60%) | 93,095 |
13 Sep 2004 | MYR | 0.5581 | 0.5861 | 0.5581 | 0.5861 | 0.5861 | +0.009 (+1.63%) | 441,717 |
10 Sep 2004 | MYR | 0.5581 | 0.5814 | 0.5535 | 0.5767 | 0.5767 | +0.014 (+2.47%) | 31,067 |
9 Sep 2004 | MYR | 0.5581 | 0.5674 | 0.5535 | 0.5628 | 0.5628 | -0.005 (-0.81%) | 97,610 |
8 Sep 2004 | MYR | 0.5535 | 0.5674 | 0.5488 | 0.5674 | 0.5674 | +0.019 (+3.39%) | 124,807 |
7 Sep 2004 | MYR | 0.5442 | 0.5581 | 0.5442 | 0.5488 | 0.5488 | 0.0 (0.0%) | 73,852 |
6 Sep 2004 | MYR | 0.5395 | 0.5488 | 0.5302 | 0.5488 | 0.5488 | +0.009 (+1.72%) | 482,137 |
3 Sep 2004 | MYR | 0.5628 | 0.5628 | 0.5349 | 0.5395 | 0.5395 | -0.019 (-3.33%) | 614,040 |
2 Sep 2004 | MYR | 0.5535 | 0.5674 | 0.5488 | 0.5581 | 0.5581 | +0.005 (+0.83%) | 559,860 |
1 Sep 2004 | MYR | 0.5442 | 0.5535 | 0.5442 | 0.5535 | 0.5535 | 0.0 (0.0%) | 201,777 |
31 Aug 2004 | MYR | 0.5535 | 0.5535 | 0.5535 | 0.5535 | 0.5535 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.5395 | 0.5721 | 0.5395 | 0.5535 | 0.5535 | +0.009 (+1.71%) | 143,620 |
27 Aug 2004 | MYR | 0.5442 | 0.5442 | 0.5349 | 0.5442 | 0.5442 | 0.0 (0.0%) | 249,937 |
26 Aug 2004 | MYR | 0.5395 | 0.5488 | 0.5395 | 0.5442 | 0.5442 | +0.005 (+0.87%) | 252,302 |