Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2004 | MYR | 0.1821 | 0.1837 | 0.1821 | 0.1821 | 0.1821 | +0.003 (+1.79%) | 92,677 |
18 Oct 2004 | MYR | 0.1821 | 0.1821 | 0.1789 | 0.1789 | 0.1789 | -0.003 (-1.76%) | 56,358 |
15 Oct 2004 | MYR | 0.1821 | 0.1852 | 0.1821 | 0.1821 | 0.1821 | -0.002 (-0.87%) | 59,489 |
14 Oct 2004 | MYR | 0.1868 | 0.1884 | 0.1837 | 0.1837 | 0.1837 | 0.0 (0.0%) | 131,502 |
13 Oct 2004 | MYR | 0.1916 | 0.1916 | 0.1805 | 0.1837 | 0.1837 | -0.008 (-4.12%) | 31,310 |
12 Oct 2004 | MYR | 0.1789 | 0.1916 | 0.1789 | 0.1916 | 0.1916 | +0.013 (+7.10%) | 84,537 |
11 Oct 2004 | MYR | 0.1805 | 0.1805 | 0.1757 | 0.1789 | 0.1789 | -0.008 (-4.23%) | 50,096 |
8 Oct 2004 | MYR | 0.1916 | 0.1916 | 0.1868 | 0.1868 | 0.1868 | 0.0 (0.0%) | 62,620 |
7 Oct 2004 | MYR | 0.1884 | 0.1884 | 0.1868 | 0.1868 | 0.1868 | -0.002 (-0.85%) | 57,610 |
6 Oct 2004 | MYR | 0.1868 | 0.1884 | 0.1868 | 0.1884 | 0.1884 | 0.0 (0.0%) | 81,406 |
5 Oct 2004 | MYR | 0.1884 | 0.1884 | 0.1868 | 0.1884 | 0.1884 | 0.0 (0.0%) | 25,048 |
4 Oct 2004 | MYR | 0.1868 | 0.1884 | 0.1852 | 0.1884 | 0.1884 | 0.0 (0.0%) | 123,987 |
1 Oct 2004 | MYR | 0.1884 | 0.1884 | 0.1757 | 0.1884 | 0.1884 | 0.0 (0.0%) | 125,553 |
30 Sep 2004 | MYR | 0.1805 | 0.1884 | 0.1805 | 0.1884 | 0.1884 | +0.009 (+5.31%) | 144,026 |
29 Sep 2004 | MYR | 0.1821 | 0.1852 | 0.1789 | 0.1789 | 0.1789 | +0.002 (+0.90%) | 43,834 |
28 Sep 2004 | MYR | 0.1789 | 0.1805 | 0.1773 | 0.1773 | 0.1773 | -0.002 (-0.89%) | 78,275 |
27 Sep 2004 | MYR | 0.1789 | 0.1821 | 0.1789 | 0.1789 | 0.1789 | -0.003 (-1.76%) | 136,511 |
24 Sep 2004 | MYR | 0.1725 | 0.1821 | 0.1661 | 0.1821 | 0.1821 | +0.008 (+4.60%) | 212,594 |
23 Sep 2004 | MYR | 0.1693 | 0.1757 | 0.1693 | 0.1741 | 0.1741 | 0.0 (0.0%) | 58,862 |
22 Sep 2004 | MYR | 0.1693 | 0.1821 | 0.1693 | 0.1741 | 0.1741 | 0.0 (0.0%) | 50,409 |
21 Sep 2004 | MYR | 0.1852 | 0.1852 | 0.1725 | 0.1741 | 0.1741 | -0.016 (-8.37%) | 515,362 |
20 Sep 2004 | MYR | 0.1964 | 0.1964 | 0.1852 | 0.19 | 0.19 | -0.003 (-1.66%) | 236,703 |
17 Sep 2004 | MYR | 0.198 | 0.2012 | 0.1932 | 0.1932 | 0.1932 | -0.005 (-2.42%) | 247,035 |
16 Sep 2004 | MYR | 0.2012 | 0.2012 | 0.1964 | 0.198 | 0.198 | -0.01 (-4.62%) | 247,662 |
15 Sep 2004 | MYR | 0.1884 | 0.2156 | 0.1884 | 0.2076 | 0.2076 | +0.019 (+10.19%) | 3,612,234 |
14 Sep 2004 | MYR | 0.1868 | 0.1884 | 0.1821 | 0.1884 | 0.1884 | 0.0 (0.0%) | 283,981 |
13 Sep 2004 | MYR | 0.1884 | 0.19 | 0.1852 | 0.1884 | 0.1884 | -0.006 (-3.29%) | 87,668 |
10 Sep 2004 | MYR | 0.1868 | 0.2028 | 0.1868 | 0.1948 | 0.1948 | +0.003 (+1.67%) | 585,810 |
9 Sep 2004 | MYR | 0.1725 | 0.1948 | 0.1725 | 0.1916 | 0.1916 | +0.022 (+13.17%) | 503,464 |
8 Sep 2004 | MYR | 0.1565 | 0.1693 | 0.1565 | 0.1693 | 0.1693 | +0.003 (+1.93%) | 156,550 |