Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2004 | MYR | 0.7243 | 0.7329 | 0.72 | 0.7329 | 0.7329 | -0.004 (-0.57%) | 156,333 |
16 Nov 2004 | MYR | 0.7371 | 0.7371 | 0.7371 | 0.7371 | 0.7371 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.7371 | 0.7371 | 0.7371 | 0.7371 | 0.7371 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.7371 | 0.7371 | 0.7371 | 0.7371 | 0.7371 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.7371 | 0.7371 | 0.7371 | 0.7371 | 0.7371 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.7243 | 0.7371 | 0.72 | 0.7371 | 0.7371 | +0.013 (+1.77%) | 84,000 |
9 Nov 2004 | MYR | 0.7286 | 0.7286 | 0.7243 | 0.7243 | 0.7243 | -0.013 (-1.74%) | 0 |
8 Nov 2004 | MYR | 0.7286 | 0.7371 | 0.7286 | 0.7371 | 0.7371 | -0.004 (-0.58%) | 18,900 |
5 Nov 2004 | MYR | 0.7414 | 0.7414 | 0.7286 | 0.7414 | 0.7414 | -0.004 (-0.58%) | 42,466 |
4 Nov 2004 | MYR | 0.7243 | 0.7457 | 0.7243 | 0.7457 | 0.7457 | -0.009 (-1.14%) | 16,800 |
3 Nov 2004 | MYR | 0.7243 | 0.7543 | 0.7243 | 0.7543 | 0.7543 | +0.013 (+1.74%) | 11,900 |
2 Nov 2004 | MYR | 0.7286 | 0.7414 | 0.72 | 0.7414 | 0.7414 | +0.004 (+0.58%) | 27,066 |
1 Nov 2004 | MYR | 0.7286 | 0.7371 | 0.7286 | 0.7371 | 0.7371 | -0.004 (-0.58%) | 26,133 |
29 Oct 2004 | MYR | 0.72 | 0.7414 | 0.72 | 0.7414 | 0.7414 | +0.021 (+2.97%) | 121,566 |
28 Oct 2004 | MYR | 0.7286 | 0.7286 | 0.72 | 0.72 | 0.72 | -0.017 (-2.32%) | 0 |
27 Oct 2004 | MYR | 0.72 | 0.7371 | 0.72 | 0.7371 | 0.7371 | -0.004 (-0.58%) | 29,866 |
26 Oct 2004 | MYR | 0.7286 | 0.7414 | 0.7286 | 0.7414 | 0.7414 | +0.021 (+2.97%) | 30,333 |
25 Oct 2004 | MYR | 0.7371 | 0.7371 | 0.72 | 0.72 | 0.72 | -0.021 (-2.89%) | 0 |
22 Oct 2004 | MYR | 0.7371 | 0.7414 | 0.72 | 0.7414 | 0.7414 | +0.004 (+0.58%) | 100,566 |
21 Oct 2004 | MYR | 0.7286 | 0.7371 | 0.72 | 0.7371 | 0.7371 | +0.004 (+0.57%) | 49,233 |
20 Oct 2004 | MYR | 0.7371 | 0.7371 | 0.7329 | 0.7329 | 0.7329 | -0.013 (-1.72%) | 0 |
19 Oct 2004 | MYR | 0.75 | 0.75 | 0.7286 | 0.7457 | 0.7457 | 0.0 (0.0%) | 31,500 |
18 Oct 2004 | MYR | 0.7286 | 0.7457 | 0.7286 | 0.7457 | 0.7457 | -0.004 (-0.57%) | 40,833 |
15 Oct 2004 | MYR | 0.7329 | 0.75 | 0.7329 | 0.75 | 0.75 | 0.0 (0.0%) | 18,433 |
14 Oct 2004 | MYR | 0.7414 | 0.75 | 0.7329 | 0.75 | 0.75 | -0.004 (-0.57%) | 16,100 |
13 Oct 2004 | MYR | 0.7457 | 0.7543 | 0.7457 | 0.7543 | 0.7543 | -0.004 (-0.57%) | 60,666 |
12 Oct 2004 | MYR | 0.7629 | 0.7629 | 0.7457 | 0.7586 | 0.7586 | -0.004 (-0.56%) | 124,133 |
11 Oct 2004 | MYR | 0.7671 | 0.7671 | 0.7629 | 0.7629 | 0.7629 | -0.009 (-1.10%) | 18,200 |
8 Oct 2004 | MYR | 0.78 | 0.78 | 0.7714 | 0.7714 | 0.7714 | -0.017 (-2.18%) | 40,366 |
7 Oct 2004 | MYR | 0.7629 | 0.7886 | 0.7629 | 0.7886 | 0.7886 | +0.004 (+0.55%) | 7,700 |