Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2004 | MYR | 0.4651 | 0.4651 | 0.4623 | 0.4623 | 0.4623 | -0.006 (-1.20%) | 51,443 |
15 Oct 2004 | MYR | 0.4623 | 0.4679 | 0.4623 | 0.4679 | 0.4679 | +0.003 (+0.60%) | 49,669 |
14 Oct 2004 | MYR | 0.4623 | 0.4651 | 0.4623 | 0.4651 | 0.4651 | -0.003 (-0.60%) | 14,191 |
13 Oct 2004 | MYR | 0.4679 | 0.4679 | 0.4679 | 0.4679 | 0.4679 | +0.006 (+1.21%) | 3,547 |
12 Oct 2004 | MYR | 0.4679 | 0.4679 | 0.4623 | 0.4623 | 0.4623 | -0.006 (-1.20%) | 0 |
11 Oct 2004 | MYR | 0.4679 | 0.4679 | 0.4679 | 0.4679 | 0.4679 | +0.011 (+2.47%) | 1,773 |
8 Oct 2004 | MYR | 0.4735 | 0.4735 | 0.4566 | 0.4566 | 0.4566 | -0.009 (-1.83%) | 90,469 |
7 Oct 2004 | MYR | 0.4651 | 0.4651 | 0.4651 | 0.4651 | 0.4651 | +0.003 (+0.61%) | 886 |
6 Oct 2004 | MYR | 0.4623 | 0.4623 | 0.4623 | 0.4623 | 0.4623 | 0.0 (0.0%) | 51,443 |
5 Oct 2004 | MYR | 0.4623 | 0.4623 | 0.4623 | 0.4623 | 0.4623 | -0.003 (-0.60%) | 17,739 |
4 Oct 2004 | MYR | 0.4848 | 0.4848 | 0.4651 | 0.4651 | 0.4651 | +0.003 (+0.61%) | 0 |
1 Oct 2004 | MYR | 0.4623 | 0.4623 | 0.4594 | 0.4623 | 0.4623 | 0.0 (0.0%) | 81,600 |
30 Sep 2004 | MYR | 0.4623 | 0.4623 | 0.4623 | 0.4623 | 0.4623 | 0.0 (0.0%) | 8,869 |
29 Sep 2004 | MYR | 0.4623 | 0.4623 | 0.4623 | 0.4623 | 0.4623 | +0.006 (+1.25%) | 8,869 |
28 Sep 2004 | MYR | 0.4566 | 0.4566 | 0.4566 | 0.4566 | 0.4566 | 0.0 (0.0%) | 3,547 |
27 Sep 2004 | MYR | 0.4566 | 0.4566 | 0.4566 | 0.4566 | 0.4566 | -0.011 (-2.42%) | 10,643 |
24 Sep 2004 | MYR | 0.4679 | 0.4679 | 0.4679 | 0.4679 | 0.4679 | +0.009 (+1.85%) | 5,321 |
23 Sep 2004 | MYR | 0.4594 | 0.4594 | 0.4594 | 0.4594 | 0.4594 | 0.0 (0.0%) | 7,095 |
22 Sep 2004 | MYR | 0.4594 | 0.4594 | 0.4594 | 0.4594 | 0.4594 | 0.0 (0.0%) | 8,869 |
21 Sep 2004 | MYR | 0.4679 | 0.4679 | 0.4594 | 0.4594 | 0.4594 | -0.006 (-1.23%) | 11,530 |
20 Sep 2004 | MYR | 0.4792 | 0.4792 | 0.4651 | 0.4651 | 0.4651 | 0.0 (0.0%) | 0 |
17 Sep 2004 | MYR | 0.4679 | 0.4679 | 0.4651 | 0.4651 | 0.4651 | -0.003 (-0.60%) | 25,721 |
16 Sep 2004 | MYR | 0.4679 | 0.4679 | 0.4679 | 0.4679 | 0.4679 | -0.003 (-0.59%) | 5,321 |
15 Sep 2004 | MYR | 0.4707 | 0.4707 | 0.4707 | 0.4707 | 0.4707 | 0.0 (0.0%) | 6,208 |
14 Sep 2004 | MYR | 0.4848 | 0.4848 | 0.4707 | 0.4707 | 0.4707 | 0.0 (0.0%) | 0 |
13 Sep 2004 | MYR | 0.4623 | 0.4848 | 0.4594 | 0.4707 | 0.4707 | -0.014 (-2.91%) | 44,525 |
10 Sep 2004 | MYR | 0.4933 | 0.4933 | 0.4848 | 0.4848 | 0.4848 | -0.006 (-1.14%) | 12,417 |
9 Sep 2004 | MYR | 0.5074 | 0.5074 | 0.4904 | 0.4904 | 0.4904 | -0.006 (-1.15%) | 13,481 |
8 Sep 2004 | MYR | 0.4961 | 0.4961 | 0.4961 | 0.4961 | 0.4961 | +0.003 (+0.57%) | 53,217 |
7 Sep 2004 | MYR | 0.4904 | 0.4961 | 0.4904 | 0.4933 | 0.4933 | -0.003 (-0.56%) | 65,280 |