Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2004 | MYR | 1.19 | 1.23 | 1.16 | 1.23 | 1.23 | -0.01 (-0.81%) | 14,000 |
29 Oct 2004 | MYR | 1.25 | 1.25 | 1.19 | 1.24 | 1.24 | +0.01 (+0.81%) | 7,000 |
28 Oct 2004 | MYR | 1.17 | 1.27 | 1.17 | 1.23 | 1.23 | +0.07 (+6.03%) | 30,200 |
27 Oct 2004 | MYR | 1.13 | 1.19 | 1.11 | 1.16 | 1.16 | +0.03 (+2.65%) | 82,000 |
26 Oct 2004 | MYR | 1.1 | 1.14 | 1.1 | 1.13 | 1.13 | +0.04 (+3.67%) | 20,300 |
25 Oct 2004 | MYR | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 48,000 |
22 Oct 2004 | MYR | 1.1 | 1.1 | 1.07 | 1.1 | 1.1 | -0.03 (-2.65%) | 168,500 |
21 Oct 2004 | MYR | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 102,000 |
20 Oct 2004 | MYR | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | -0.02 (-1.69%) | 111,000 |
19 Oct 2004 | MYR | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -0.05 (-4.07%) | 93,000 |
18 Oct 2004 | MYR | 1.28 | 1.28 | 1.19 | 1.23 | 1.23 | -0.08 (-6.11%) | 78,000 |
15 Oct 2004 | MYR | 1.31 | 1.33 | 1.3 | 1.31 | 1.31 | -0.03 (-2.24%) | 48,000 |
14 Oct 2004 | MYR | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | -0.02 (-1.47%) | 34,200 |
13 Oct 2004 | MYR | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | -0.01 (-0.73%) | 47,400 |
12 Oct 2004 | MYR | 1.37 | 1.4 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 67,100 |
11 Oct 2004 | MYR | 1.4 | 1.41 | 1.36 | 1.36 | 1.36 | -0.05 (-3.55%) | 65,900 |
8 Oct 2004 | MYR | 1.43 | 1.43 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 60,100 |
7 Oct 2004 | MYR | 1.46 | 1.46 | 1.4 | 1.44 | 1.44 | -0.03 (-2.04%) | 60,700 |
6 Oct 2004 | MYR | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | -0.01 (-0.68%) | 43,500 |
5 Oct 2004 | MYR | 1.5 | 1.5 | 1.45 | 1.48 | 1.48 | -0.02 (-1.33%) | 44,100 |
4 Oct 2004 | MYR | 1.45 | 1.5 | 1.45 | 1.5 | 1.5 | +0.03 (+2.04%) | 39,300 |
1 Oct 2004 | MYR | 1.46 | 1.47 | 1.43 | 1.47 | 1.47 | +0.01 (+0.68%) | 22,000 |
30 Sep 2004 | MYR | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | 0.0 (0.0%) | 63,100 |
29 Sep 2004 | MYR | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | +0.01 (+0.69%) | 3,900 |
28 Sep 2004 | MYR | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | -0.01 (-0.68%) | 50,100 |
27 Sep 2004 | MYR | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | -0.03 (-2.01%) | 21,300 |
24 Sep 2004 | MYR | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | +0.02 (+1.36%) | 67,400 |
23 Sep 2004 | MYR | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | -0.01 (-0.68%) | 37,300 |
22 Sep 2004 | MYR | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | -0.05 (-3.27%) | 13,300 |
21 Sep 2004 | MYR | 1.49 | 1.53 | 1.47 | 1.53 | 1.53 | +0.01 (+0.66%) | 39,500 |