Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2004 | MYR | 3.52 | 3.52 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 17,000 |
20 Oct 2004 | MYR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 23,000 |
19 Oct 2004 | MYR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 82,000 |
18 Oct 2004 | MYR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 13,500 |
15 Oct 2004 | MYR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 10,500 |
14 Oct 2004 | MYR | 3.52 | 3.52 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
13 Oct 2004 | MYR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 15,000 |
12 Oct 2004 | MYR | 3.54 | 3.54 | 3.5 | 3.5 | 3.5 | -0.04 (-1.13%) | 17,700 |
11 Oct 2004 | MYR | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | 0.0 (0.0%) | 23,000 |
8 Oct 2004 | MYR | 3.5 | 3.54 | 3.5 | 3.54 | 3.54 | +0.02 (+0.57%) | 30,700 |
7 Oct 2004 | MYR | 3.52 | 3.54 | 3.5 | 3.52 | 3.52 | 0.0 (0.0%) | 320,700 |
6 Oct 2004 | MYR | 3.5 | 3.52 | 3.5 | 3.52 | 3.52 | 0.0 (0.0%) | 75,800 |
5 Oct 2004 | MYR | 3.5 | 3.52 | 3.48 | 3.52 | 3.52 | +0.02 (+0.57%) | 157,600 |
4 Oct 2004 | MYR | 3.5 | 3.52 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 215,600 |
1 Oct 2004 | MYR | 3.48 | 3.5 | 3.48 | 3.5 | 3.5 | +0.02 (+0.57%) | 342,200 |
30 Sep 2004 | MYR | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | +0.06 (+1.75%) | 25,100 |
29 Sep 2004 | MYR | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -0.04 (-1.16%) | 0 |
28 Sep 2004 | MYR | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | +0.04 (+1.17%) | 11,800 |
27 Sep 2004 | MYR | 3.42 | 3.46 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 225,200 |
24 Sep 2004 | MYR | 3.4 | 3.42 | 3.4 | 3.42 | 3.42 | +0.02 (+0.59%) | 7,000 |
23 Sep 2004 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 1,000 |
22 Sep 2004 | MYR | 3.5 | 3.5 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 3,400 |
21 Sep 2004 | MYR | 3.4 | 3.4 | 3.38 | 3.4 | 3.4 | +0.04 (+1.19%) | 4,000 |
20 Sep 2004 | MYR | 3.34 | 3.36 | 3.32 | 3.36 | 3.36 | +0.04 (+1.20%) | 12,800 |
17 Sep 2004 | MYR | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | +0.04 (+1.22%) | 5,000 |
16 Sep 2004 | MYR | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.06 (-1.80%) | 1,000 |
15 Sep 2004 | MYR | 3.38 | 3.38 | 3.34 | 3.34 | 3.34 | -0.14 (-4.02%) | 12,900 |
14 Sep 2004 | MYR | 3.5 | 3.52 | 3.48 | 3.48 | 3.48 | -0.02 (-0.57%) | 106,000 |
13 Sep 2004 | MYR | 3.52 | 3.52 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 201,300 |
10 Sep 2004 | MYR | 3.5 | 3.5 | 3.48 | 3.5 | 3.5 | +0.02 (+0.57%) | 23,800 |