Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2004 | MYR | 0.7337 | 0.7337 | 0.7337 | 0.7337 | 0.7337 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.7337 | 0.7337 | 0.7337 | 0.7337 | 0.7337 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.7131 | 0.7337 | 0.7063 | 0.7337 | 0.7337 | +0.027 (+3.88%) | 84,729 |
9 Nov 2004 | MYR | 0.7337 | 0.7406 | 0.6994 | 0.7063 | 0.7063 | -0.027 (-3.73%) | 109,520 |
8 Nov 2004 | MYR | 0.7543 | 0.7543 | 0.7337 | 0.7337 | 0.7337 | -0.021 (-2.73%) | 83,708 |
5 Nov 2004 | MYR | 0.7474 | 0.7543 | 0.7474 | 0.7543 | 0.7543 | +0.014 (+1.85%) | 108,208 |
4 Nov 2004 | MYR | 0.7543 | 0.7543 | 0.7406 | 0.7406 | 0.7406 | -0.014 (-1.82%) | 112,000 |
3 Nov 2004 | MYR | 0.7543 | 0.768 | 0.7543 | 0.7543 | 0.7543 | +0.007 (+0.92%) | 84,875 |
2 Nov 2004 | MYR | 0.7611 | 0.7611 | 0.7474 | 0.7474 | 0.7474 | -0.007 (-0.91%) | 47,395 |
1 Nov 2004 | MYR | 0.768 | 0.7749 | 0.7543 | 0.7543 | 0.7543 | -0.021 (-2.66%) | 103,687 |
29 Oct 2004 | MYR | 0.768 | 0.7749 | 0.7543 | 0.7749 | 0.7749 | 0.0 (0.0%) | 119,583 |
28 Oct 2004 | MYR | 0.7954 | 0.7954 | 0.7611 | 0.7749 | 0.7749 | +0.014 (+1.81%) | 46,812 |
27 Oct 2004 | MYR | 0.7611 | 0.7611 | 0.7611 | 0.7611 | 0.7611 | 0.0 (0.0%) | 7,291 |
26 Oct 2004 | MYR | 0.7749 | 0.7749 | 0.7611 | 0.7611 | 0.7611 | -0.007 (-0.90%) | 5,833 |
25 Oct 2004 | MYR | 0.7749 | 0.7817 | 0.768 | 0.768 | 0.768 | -0.021 (-2.61%) | 53,958 |
22 Oct 2004 | MYR | 0.7817 | 0.7886 | 0.7817 | 0.7886 | 0.7886 | +0.007 (+0.88%) | 51,770 |
21 Oct 2004 | MYR | 0.7749 | 0.7817 | 0.7749 | 0.7817 | 0.7817 | +0.007 (+0.88%) | 32,812 |
20 Oct 2004 | MYR | 0.7954 | 0.7954 | 0.7749 | 0.7749 | 0.7749 | -0.014 (-1.74%) | 71,166 |
19 Oct 2004 | MYR | 0.7954 | 0.7954 | 0.7886 | 0.7886 | 0.7886 | 0.0 (0.0%) | 53,958 |
18 Oct 2004 | MYR | 0.7886 | 0.7954 | 0.7886 | 0.7886 | 0.7886 | 0.0 (0.0%) | 30,625 |
15 Oct 2004 | MYR | 0.8023 | 0.8023 | 0.7886 | 0.7886 | 0.7886 | -0.027 (-3.36%) | 51,333 |
14 Oct 2004 | MYR | 0.8091 | 0.816 | 0.8091 | 0.816 | 0.816 | 0.0 (0.0%) | 14,000 |
13 Oct 2004 | MYR | 0.816 | 0.816 | 0.816 | 0.816 | 0.816 | 0.0 (0.0%) | 8,895 |
12 Oct 2004 | MYR | 0.8229 | 0.8229 | 0.8091 | 0.816 | 0.816 | -0.007 (-0.84%) | 8,895 |
11 Oct 2004 | MYR | 0.8229 | 0.8229 | 0.8229 | 0.8229 | 0.8229 | 0.0 (0.0%) | 2,916 |
8 Oct 2004 | MYR | 0.8091 | 0.8229 | 0.8091 | 0.8229 | 0.8229 | 0.0 (0.0%) | 37,916 |
7 Oct 2004 | MYR | 0.8229 | 0.8229 | 0.816 | 0.8229 | 0.8229 | 0.0 (0.0%) | 30,625 |
6 Oct 2004 | MYR | 0.8366 | 0.8366 | 0.8229 | 0.8229 | 0.8229 | -0.014 (-1.64%) | 414,458 |
5 Oct 2004 | MYR | 0.8434 | 0.8434 | 0.8229 | 0.8366 | 0.8366 | +0.014 (+1.66%) | 62,416 |
4 Oct 2004 | MYR | 0.8229 | 0.8229 | 0.8229 | 0.8229 | 0.8229 | 0.0 (0.0%) | 56,875 |