Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2004 | MYR | 1.15 | 1.15 | 1.1417 | 1.1417 | 1.1417 | -0.008 (-0.72%) | 1,009,200 |
1 Nov 2004 | MYR | 1.1167 | 1.15 | 1.1167 | 1.15 | 1.15 | +0.033 (+2.98%) | 2,017,200 |
29 Oct 2004 | MYR | 1.125 | 1.1333 | 1.1167 | 1.1167 | 1.1167 | 0.0 (0.0%) | 998,400 |
28 Oct 2004 | MYR | 1.125 | 1.125 | 1.1167 | 1.1167 | 1.1167 | 0.0 (0.0%) | 481,200 |
27 Oct 2004 | MYR | 1.1333 | 1.1333 | 1.1167 | 1.1167 | 1.1167 | -0.017 (-1.46%) | 482,400 |
26 Oct 2004 | MYR | 1.125 | 1.1333 | 1.125 | 1.1333 | 1.1333 | +0.017 (+1.49%) | 606,600 |
25 Oct 2004 | MYR | 1.1167 | 1.1167 | 1.1167 | 1.1167 | 1.1167 | -0.008 (-0.74%) | 93,000 |
22 Oct 2004 | MYR | 1.1167 | 1.125 | 1.1167 | 1.125 | 1.125 | +0.008 (+0.74%) | 198,000 |
21 Oct 2004 | MYR | 1.1167 | 1.125 | 1.1167 | 1.1167 | 1.1167 | -0.008 (-0.74%) | 1,359,600 |
20 Oct 2004 | MYR | 1.1333 | 1.1333 | 1.1167 | 1.125 | 1.125 | -0.008 (-0.73%) | 814,800 |
19 Oct 2004 | MYR | 1.1333 | 1.1417 | 1.1333 | 1.1333 | 1.1333 | +0.008 (+0.74%) | 426,000 |
18 Oct 2004 | MYR | 1.125 | 1.1333 | 1.125 | 1.125 | 1.125 | 0.0 (0.0%) | 306,600 |
15 Oct 2004 | MYR | 1.125 | 1.1333 | 1.125 | 1.125 | 1.125 | -0.008 (-0.73%) | 590,400 |
14 Oct 2004 | MYR | 1.1333 | 1.1333 | 1.125 | 1.1333 | 1.1333 | +0.008 (+0.74%) | 526,200 |
13 Oct 2004 | MYR | 1.1417 | 1.1417 | 1.125 | 1.125 | 1.125 | -0.017 (-1.46%) | 1,618,800 |
12 Oct 2004 | MYR | 1.1417 | 1.1417 | 1.1333 | 1.1417 | 1.1417 | +0.008 (+0.74%) | 775,200 |
11 Oct 2004 | MYR | 1.15 | 1.15 | 1.1333 | 1.1333 | 1.1333 | -0.033 (-2.86%) | 285,000 |
8 Oct 2004 | MYR | 1.1833 | 1.1833 | 1.1667 | 1.1667 | 1.1667 | -0.017 (-1.40%) | 772,800 |
7 Oct 2004 | MYR | 1.1917 | 1.1917 | 1.1833 | 1.1833 | 1.1833 | 0.0 (0.0%) | 1,544,400 |
6 Oct 2004 | MYR | 1.1833 | 1.2083 | 1.175 | 1.1833 | 1.1833 | -0.008 (-0.70%) | 1,265,400 |
5 Oct 2004 | MYR | 1.1833 | 1.1917 | 1.175 | 1.1917 | 1.1917 | +0.017 (+1.42%) | 2,488,800 |
4 Oct 2004 | MYR | 1.15 | 1.175 | 1.1417 | 1.175 | 1.175 | +0.033 (+2.92%) | 775,200 |
1 Oct 2004 | MYR | 1.125 | 1.1417 | 1.125 | 1.1417 | 1.1417 | +0.017 (+1.48%) | 263,400 |
30 Sep 2004 | MYR | 1.125 | 1.125 | 1.1167 | 1.125 | 1.125 | 0.0 (0.0%) | 739,200 |
29 Sep 2004 | MYR | 1.125 | 1.1333 | 1.125 | 1.125 | 1.125 | 0.0 (0.0%) | 351,000 |
28 Sep 2004 | MYR | 1.1167 | 1.125 | 1.1083 | 1.125 | 1.125 | +0.008 (+0.74%) | 1,239,600 |
27 Sep 2004 | MYR | 1.125 | 1.1333 | 1.1083 | 1.1167 | 1.1167 | -0.008 (-0.74%) | 441,000 |
24 Sep 2004 | MYR | 1.1333 | 1.1417 | 1.1167 | 1.125 | 1.125 | -0.008 (-0.73%) | 397,200 |
23 Sep 2004 | MYR | 1.1167 | 1.1417 | 1.1167 | 1.1333 | 1.1333 | +0.008 (+0.74%) | 426,000 |
22 Sep 2004 | MYR | 1.125 | 1.1333 | 1.125 | 1.125 | 1.125 | 0.0 (0.0%) | 417,000 |