Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2004 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 73,000 |
19 Oct 2004 | MYR | 0.405 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 268,000 |
18 Oct 2004 | MYR | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 53,800 |
15 Oct 2004 | MYR | 0.425 | 0.425 | 0.4 | 0.41 | 0.41 | -0.02 (-4.65%) | 90,000 |
14 Oct 2004 | MYR | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 138,800 |
13 Oct 2004 | MYR | 0.44 | 0.44 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 24,300 |
12 Oct 2004 | MYR | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 27,000 |
11 Oct 2004 | MYR | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 69,500 |
8 Oct 2004 | MYR | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | -0.025 (-5.43%) | 4,500 |
7 Oct 2004 | MYR | 0.435 | 0.46 | 0.435 | 0.46 | 0.46 | +0.01 (+2.22%) | 12,000 |
6 Oct 2004 | MYR | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 16,000 |
5 Oct 2004 | MYR | 0.44 | 0.445 | 0.44 | 0.44 | 0.44 | +0.005 (+1.15%) | 37,500 |
4 Oct 2004 | MYR | 0.43 | 0.435 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 39,500 |
1 Oct 2004 | MYR | 0.43 | 0.435 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 38,500 |
30 Sep 2004 | MYR | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 39,400 |
29 Sep 2004 | MYR | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 12,000 |
28 Sep 2004 | MYR | 0.43 | 0.435 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 216,000 |
27 Sep 2004 | MYR | 0.445 | 0.445 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 89,100 |
24 Sep 2004 | MYR | 0.45 | 0.45 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 39,000 |
23 Sep 2004 | MYR | 0.45 | 0.46 | 0.445 | 0.46 | 0.46 | +0.005 (+1.10%) | 13,500 |
22 Sep 2004 | MYR | 0.46 | 0.465 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 92,000 |
21 Sep 2004 | MYR | 0.445 | 0.48 | 0.445 | 0.46 | 0.46 | +0.02 (+4.55%) | 95,700 |
20 Sep 2004 | MYR | 0.44 | 0.445 | 0.44 | 0.44 | 0.44 | +0.005 (+1.15%) | 20,000 |
17 Sep 2004 | MYR | 0.435 | 0.44 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 72,500 |
16 Sep 2004 | MYR | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 80,000 |
15 Sep 2004 | MYR | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 184,500 |
14 Sep 2004 | MYR | 0.44 | 0.45 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 172,200 |
13 Sep 2004 | MYR | 0.44 | 0.445 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 76,800 |
10 Sep 2004 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +0.005 (+1.15%) | 5,500 |
9 Sep 2004 | MYR | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 22,000 |