Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2004 | MYR | 3.5 | 3.5 | 3.475 | 3.5 | 3.5 | 0.0 (0.0%) | 530,600 |
7 Oct 2004 | MYR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 1,019,200 |
6 Oct 2004 | MYR | 3.475 | 3.5 | 3.45 | 3.5 | 3.5 | +0.025 (+0.72%) | 719,800 |
5 Oct 2004 | MYR | 3.475 | 3.475 | 3.475 | 3.475 | 3.475 | -0.025 (-0.71%) | 7,000 |
4 Oct 2004 | MYR | 3.5 | 3.5 | 3.475 | 3.5 | 3.5 | +0.025 (+0.72%) | 183,600 |
1 Oct 2004 | MYR | 3.5 | 3.5 | 3.475 | 3.475 | 3.475 | -0.025 (-0.71%) | 405,800 |
30 Sep 2004 | MYR | 3.5 | 3.5 | 3.475 | 3.5 | 3.5 | 0.0 (0.0%) | 340,600 |
29 Sep 2004 | MYR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 301,000 |
28 Sep 2004 | MYR | 3.45 | 3.5 | 3.45 | 3.5 | 3.5 | +0.05 (+1.45%) | 417,000 |
27 Sep 2004 | MYR | 3.45 | 3.475 | 3.45 | 3.45 | 3.45 | -0.05 (-1.43%) | 213,400 |
24 Sep 2004 | MYR | 3.45 | 3.5 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 104,000 |
23 Sep 2004 | MYR | 3.45 | 3.5 | 3.45 | 3.5 | 3.5 | +0.05 (+1.45%) | 122,000 |
22 Sep 2004 | MYR | 3.475 | 3.475 | 3.45 | 3.45 | 3.45 | -0.025 (-0.72%) | 205,400 |
21 Sep 2004 | MYR | 3.5 | 3.5 | 3.475 | 3.475 | 3.475 | -0.025 (-0.71%) | 222,000 |
20 Sep 2004 | MYR | 3.5 | 3.5 | 3.475 | 3.5 | 3.5 | 0.0 (0.0%) | 58,400 |
17 Sep 2004 | MYR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 113,800 |
16 Sep 2004 | MYR | 3.475 | 3.5 | 3.475 | 3.5 | 3.5 | +0.05 (+1.45%) | 10,000 |
15 Sep 2004 | MYR | 3.475 | 3.475 | 3.45 | 3.45 | 3.45 | -0.025 (-0.72%) | 14,800 |
14 Sep 2004 | MYR | 3.475 | 3.475 | 3.475 | 3.475 | 3.475 | -0.025 (-0.71%) | 104,000 |
13 Sep 2004 | MYR | 3.5 | 3.5 | 3.475 | 3.5 | 3.5 | +0.025 (+0.72%) | 21,200 |
10 Sep 2004 | MYR | 3.5 | 3.5 | 3.475 | 3.475 | 3.475 | -0.025 (-0.71%) | 24,800 |
9 Sep 2004 | MYR | 3.5 | 3.5 | 3.475 | 3.5 | 3.5 | +0.025 (+0.72%) | 74,600 |
8 Sep 2004 | MYR | 3.525 | 3.525 | 3.475 | 3.475 | 3.475 | -0.05 (-1.42%) | 94,400 |
7 Sep 2004 | MYR | 3.525 | 3.525 | 3.525 | 3.525 | 3.525 | 0.0 (0.0%) | 168,200 |
6 Sep 2004 | MYR | 3.55 | 3.55 | 3.525 | 3.525 | 3.525 | -0.075 (-2.08%) | 8,600 |
3 Sep 2004 | MYR | 3.5 | 3.6 | 3.5 | 3.6 | 3.6 | +0.075 (+2.13%) | 54,800 |
2 Sep 2004 | MYR | 3.5 | 3.575 | 3.5 | 3.525 | 3.525 | +0.05 (+1.44%) | 188,600 |
1 Sep 2004 | MYR | 3.475 | 3.475 | 3.45 | 3.475 | 3.475 | -0.075 (-2.11%) | 74,400 |
31 Aug 2004 | MYR | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 3.5 | 3.55 | 3.5 | 3.55 | 3.55 | +0.075 (+2.16%) | 244,800 |