Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2004 | MYR | 4.6 | 4.72 | 4.6 | 4.72 | 4.72 | +0.02 (+0.43%) | 61,300 |
9 Nov 2004 | MYR | 4.5 | 4.74 | 4.5 | 4.7 | 4.7 | +0.22 (+4.91%) | 181,600 |
8 Nov 2004 | MYR | 4.52 | 4.52 | 4.48 | 4.48 | 4.48 | -0.04 (-0.88%) | 11,500 |
5 Nov 2004 | MYR | 4.5 | 4.52 | 4.48 | 4.52 | 4.52 | +0.02 (+0.44%) | 107,000 |
4 Nov 2004 | MYR | 4.5 | 4.5 | 4.44 | 4.5 | 4.5 | 0.0 (0.0%) | 47,000 |
3 Nov 2004 | MYR | 4.42 | 4.52 | 4.42 | 4.5 | 4.5 | +0.08 (+1.81%) | 234,600 |
2 Nov 2004 | MYR | 4.4 | 4.44 | 4.4 | 4.42 | 4.42 | +0.08 (+1.84%) | 261,200 |
1 Nov 2004 | MYR | 4.3 | 4.48 | 4.3 | 4.34 | 4.34 | -0.12 (-2.69%) | 20,000 |
29 Oct 2004 | MYR | 4.3 | 4.46 | 4.3 | 4.46 | 4.46 | +0.06 (+1.36%) | 6,100 |
28 Oct 2004 | MYR | 4.36 | 4.4 | 4.36 | 4.4 | 4.4 | +0.02 (+0.46%) | 345,600 |
27 Oct 2004 | MYR | 4.4 | 4.4 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 93,500 |
26 Oct 2004 | MYR | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | +0.04 (+0.92%) | 13,900 |
25 Oct 2004 | MYR | 4.34 | 4.38 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 43,400 |
22 Oct 2004 | MYR | 4.26 | 4.34 | 4.26 | 4.34 | 4.34 | +0.1 (+2.36%) | 21,300 |
21 Oct 2004 | MYR | 4.22 | 4.26 | 4.22 | 4.24 | 4.24 | +0.04 (+0.95%) | 24,700 |
20 Oct 2004 | MYR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 401,000 |
19 Oct 2004 | MYR | 4.2 | 4.2 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 473,400 |
18 Oct 2004 | MYR | 4.22 | 4.22 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
15 Oct 2004 | MYR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 18,000 |
14 Oct 2004 | MYR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 21,000 |
13 Oct 2004 | MYR | 4.2 | 4.22 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 161,500 |
12 Oct 2004 | MYR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 1,000 |
11 Oct 2004 | MYR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | -0.04 (-0.94%) | 6,000 |
8 Oct 2004 | MYR | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | +0.04 (+0.95%) | 1,000 |
7 Oct 2004 | MYR | 4.38 | 4.38 | 4.2 | 4.2 | 4.2 | -0.04 (-0.94%) | 0 |
6 Oct 2004 | MYR | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 3,100 |
5 Oct 2004 | MYR | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | -0.02 (-0.47%) | 32,200 |
4 Oct 2004 | MYR | 4.18 | 4.26 | 4.18 | 4.26 | 4.26 | +0.08 (+1.91%) | 143,800 |
1 Oct 2004 | MYR | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | +0.02 (+0.48%) | 0 |
30 Sep 2004 | MYR | 4.18 | 4.18 | 4.14 | 4.16 | 4.16 | 0.0 (0.0%) | 163,000 |