Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2004 | MYR | 0.99 | 0.99 | 0.985 | 0.99 | 0.99 | -0.01 (-1%) | 36,000 |
5 Oct 2004 | MYR | 0.99 | 1 | 0.99 | 1 | 1 | +0.03 (+3.09%) | 7,000 |
4 Oct 2004 | MYR | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | +0.01 (+1.04%) | 4,200 |
1 Oct 2004 | MYR | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -0.02 (-2.04%) | 19,500 |
30 Sep 2004 | MYR | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 12,000 |
29 Sep 2004 | MYR | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 5,000 |
28 Sep 2004 | MYR | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 13,000 |
27 Sep 2004 | MYR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | +0.01 (+1.02%) | 1,500 |
24 Sep 2004 | MYR | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 0 |
23 Sep 2004 | MYR | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 0 |
22 Sep 2004 | MYR | 0.99 | 1 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 4,000 |
21 Sep 2004 | MYR | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -0.02 (-1.98%) | 19,000 |
20 Sep 2004 | MYR | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | +0.01 (+1%) | 25,000 |
17 Sep 2004 | MYR | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 18,000 |
16 Sep 2004 | MYR | 0.97 | 1 | 0.97 | 1 | 1 | +0.03 (+3.09%) | 30,000 |
15 Sep 2004 | MYR | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.02 (-2.02%) | 1,000 |
14 Sep 2004 | MYR | 1 | 1 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 22,000 |
13 Sep 2004 | MYR | 0.97 | 1 | 0.97 | 1 | 1 | +0.03 (+3.09%) | 14,400 |
10 Sep 2004 | MYR | 1 | 1 | 0.97 | 0.97 | 0.97 | +0.01 (+1.04%) | 2,600 |
9 Sep 2004 | MYR | 1 | 1 | 0.96 | 0.96 | 0.96 | -0.02 (-2.04%) | 0 |
8 Sep 2004 | MYR | 0.965 | 0.98 | 0.965 | 0.98 | 0.98 | +0.02 (+2.08%) | 3,400 |
7 Sep 2004 | MYR | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | +0.05 (+5.49%) | 2,000 |
6 Sep 2004 | MYR | 1 | 1 | 0.91 | 0.91 | 0.91 | -0.1 (-9.90%) | 0 |
3 Sep 2004 | MYR | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 24,300 |
2 Sep 2004 | MYR | 1 | 1.02 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 29,400 |
1 Sep 2004 | MYR | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 6,000 |
31 Aug 2004 | MYR | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 11,000 |
27 Aug 2004 | MYR | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 26,000 |
26 Aug 2004 | MYR | 1 | 1 | 1 | 1 | 1 | +0.095 (+10.50%) | 3,000 |