Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2004 | MYR | 0.4623 | 0.4623 | 0.4623 | 0.4623 | 0.4623 | -0.006 (-1.20%) | 12,417 |
26 Nov 2004 | MYR | 0.4623 | 0.4679 | 0.4594 | 0.4679 | 0.4679 | +0.011 (+2.47%) | 45,234 |
25 Nov 2004 | MYR | 0.4679 | 0.4679 | 0.4566 | 0.4566 | 0.4566 | -0.011 (-2.42%) | 0 |
24 Nov 2004 | MYR | 0.4623 | 0.4679 | 0.4623 | 0.4679 | 0.4679 | 0.0 (0.0%) | 7,450 |
23 Nov 2004 | MYR | 0.4651 | 0.4679 | 0.4651 | 0.4679 | 0.4679 | +0.006 (+1.21%) | 21,286 |
22 Nov 2004 | MYR | 0.4679 | 0.4679 | 0.4623 | 0.4623 | 0.4623 | 0.0 (0.0%) | 0 |
19 Nov 2004 | MYR | 0.4623 | 0.4623 | 0.4623 | 0.4623 | 0.4623 | 0.0 (0.0%) | 0 |
18 Nov 2004 | MYR | 0.4623 | 0.4623 | 0.4623 | 0.4623 | 0.4623 | 0.0 (0.0%) | 10,643 |
17 Nov 2004 | MYR | 0.4792 | 0.4792 | 0.4623 | 0.4623 | 0.4623 | 0.0 (0.0%) | 0 |
16 Nov 2004 | MYR | 0.4623 | 0.4623 | 0.4623 | 0.4623 | 0.4623 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.4623 | 0.4623 | 0.4623 | 0.4623 | 0.4623 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.4623 | 0.4623 | 0.4623 | 0.4623 | 0.4623 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.4623 | 0.4623 | 0.4623 | 0.4623 | 0.4623 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.4623 | 0.4623 | 0.4623 | 0.4623 | 0.4623 | -0.006 (-1.20%) | 3,725 |
9 Nov 2004 | MYR | 0.4623 | 0.4679 | 0.4623 | 0.4679 | 0.4679 | +0.006 (+1.21%) | 39,026 |
8 Nov 2004 | MYR | 0.4623 | 0.4623 | 0.4623 | 0.4623 | 0.4623 | -0.003 (-0.60%) | 21,286 |
5 Nov 2004 | MYR | 0.4651 | 0.4679 | 0.4651 | 0.4651 | 0.4651 | +0.003 (+0.61%) | 62,973 |
4 Nov 2004 | MYR | 0.4679 | 0.4679 | 0.4623 | 0.4623 | 0.4623 | 0.0 (0.0%) | 15,965 |
3 Nov 2004 | MYR | 0.4623 | 0.4623 | 0.4623 | 0.4623 | 0.4623 | 0.0 (0.0%) | 16,320 |
2 Nov 2004 | MYR | 0.4623 | 0.4623 | 0.4623 | 0.4623 | 0.4623 | 0.0 (0.0%) | 5,321 |
1 Nov 2004 | MYR | 0.4679 | 0.4679 | 0.4623 | 0.4623 | 0.4623 | 0.0 (0.0%) | 0 |
29 Oct 2004 | MYR | 0.4651 | 0.4651 | 0.4623 | 0.4623 | 0.4623 | 0.0 (0.0%) | 26,608 |
28 Oct 2004 | MYR | 0.4623 | 0.4623 | 0.4623 | 0.4623 | 0.4623 | 0.0 (0.0%) | 8,869 |
27 Oct 2004 | MYR | 0.4623 | 0.4623 | 0.4623 | 0.4623 | 0.4623 | +0.006 (+1.25%) | 12,417 |
26 Oct 2004 | MYR | 0.4594 | 0.4594 | 0.4566 | 0.4566 | 0.4566 | 0.0 (0.0%) | 44,880 |
25 Oct 2004 | MYR | 0.4594 | 0.4594 | 0.4566 | 0.4566 | 0.4566 | -0.003 (-0.61%) | 20,400 |
22 Oct 2004 | MYR | 0.4594 | 0.4594 | 0.4594 | 0.4594 | 0.4594 | +0.003 (+0.61%) | 2,660 |
21 Oct 2004 | MYR | 0.4594 | 0.4594 | 0.4566 | 0.4566 | 0.4566 | -0.006 (-1.23%) | 14,013 |
20 Oct 2004 | MYR | 0.4594 | 0.4623 | 0.4594 | 0.4623 | 0.4623 | 0.0 (0.0%) | 109,805 |
19 Oct 2004 | MYR | 0.4623 | 0.4623 | 0.4623 | 0.4623 | 0.4623 | 0.0 (0.0%) | 73,085 |