Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2004 | MYR | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | +0.03 (+1.95%) | 65,000 |
9 Nov 2004 | MYR | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 18,000 |
8 Nov 2004 | MYR | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 4,000 |
5 Nov 2004 | MYR | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 1,000 |
4 Nov 2004 | MYR | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 8,000 |
3 Nov 2004 | MYR | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 52,000 |
2 Nov 2004 | MYR | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | +0.02 (+1.32%) | 8,000 |
1 Nov 2004 | MYR | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 17,000 |
29 Oct 2004 | MYR | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 12,000 |
28 Oct 2004 | MYR | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 7,000 |
27 Oct 2004 | MYR | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 11,000 |
26 Oct 2004 | MYR | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 31,000 |
25 Oct 2004 | MYR | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 59,500 |
22 Oct 2004 | MYR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 11,000 |
21 Oct 2004 | MYR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 12,000 |
20 Oct 2004 | MYR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 9,000 |
19 Oct 2004 | MYR | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 2,000 |
18 Oct 2004 | MYR | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 10,000 |
15 Oct 2004 | MYR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 55,000 |
14 Oct 2004 | MYR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 10,000 |
13 Oct 2004 | MYR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | +0.02 (+1.33%) | 2,000 |
12 Oct 2004 | MYR | 1.5 | 1.51 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 6,000 |
11 Oct 2004 | MYR | 1.5 | 1.5 | 1.49 | 1.5 | 1.5 | -0.04 (-2.60%) | 11,000 |
8 Oct 2004 | MYR | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 267,600 |
7 Oct 2004 | MYR | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 7,000 |
6 Oct 2004 | MYR | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 36,000 |
5 Oct 2004 | MYR | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 10,500 |
4 Oct 2004 | MYR | 1.5 | 1.54 | 1.5 | 1.54 | 1.54 | +0.01 (+0.65%) | 14,000 |
1 Oct 2004 | MYR | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | +0.02 (+1.32%) | 10,000 |
30 Sep 2004 | MYR | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.02 (-1.31%) | 11,000 |