Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2004 | MYR | 1.31 | 1.37 | 1.31 | 1.32 | 1.32 | +0.02 (+1.54%) | 289,700 |
28 Oct 2004 | MYR | 1.39 | 1.4 | 1.28 | 1.3 | 1.3 | -0.07 (-5.11%) | 892,100 |
27 Oct 2004 | MYR | 1.29 | 1.49 | 1.29 | 1.37 | 1.37 | +0.08 (+6.20%) | 1,914,100 |
26 Oct 2004 | MYR | 1.04 | 1.3 | 1.04 | 1.29 | 1.29 | +0.29 (+29.00%) | 1,019,800 |
25 Oct 2004 | MYR | 1.18 | 1.18 | 1 | 1 | 1 | -0.18 (-15.25%) | 768,900 |
22 Oct 2004 | MYR | 1.3 | 1.3 | 1.18 | 1.18 | 1.18 | -0.14 (-10.61%) | 562,400 |
21 Oct 2004 | MYR | 1.36 | 1.39 | 1.26 | 1.32 | 1.32 | -0.04 (-2.94%) | 236,400 |
20 Oct 2004 | MYR | 1.41 | 1.47 | 1.36 | 1.36 | 1.36 | -0.05 (-3.55%) | 230,600 |
19 Oct 2004 | MYR | 1.52 | 1.57 | 1.36 | 1.41 | 1.41 | -0.11 (-7.24%) | 804,800 |
18 Oct 2004 | MYR | 1.71 | 1.71 | 1.49 | 1.52 | 1.52 | -0.15 (-8.98%) | 437,200 |
15 Oct 2004 | MYR | 1.67 | 1.74 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 306,600 |
14 Oct 2004 | MYR | 1.64 | 1.73 | 1.63 | 1.67 | 1.67 | +0.03 (+1.83%) | 190,500 |
13 Oct 2004 | MYR | 1.8 | 1.87 | 1.61 | 1.64 | 1.64 | -0.14 (-7.87%) | 1,630,700 |
12 Oct 2004 | MYR | 1.55 | 1.8 | 1.55 | 1.78 | 1.78 | +0.24 (+15.58%) | 1,335,200 |
11 Oct 2004 | MYR | 1.64 | 1.69 | 1.54 | 1.54 | 1.54 | -0.12 (-7.23%) | 527,600 |
8 Oct 2004 | MYR | 1.7 | 1.7 | 1.55 | 1.66 | 1.66 | -0.07 (-4.05%) | 897,900 |
7 Oct 2004 | MYR | 1.9 | 1.94 | 1.7 | 1.73 | 1.73 | -0.17 (-8.95%) | 1,393,400 |
6 Oct 2004 | MYR | 1.96 | 2.02 | 1.89 | 1.9 | 1.9 | -0.05 (-2.56%) | 935,700 |
5 Oct 2004 | MYR | 2.09 | 2.2 | 1.92 | 1.95 | 1.95 | -0.13 (-6.25%) | 1,748,900 |
4 Oct 2004 | MYR | 1.7 | 2.1 | 1.7 | 2.08 | 2.08 | +0.32 (+18.18%) | 2,123,700 |
1 Oct 2004 | MYR | 1.9 | 2.12 | 1.75 | 1.76 | 1.76 | -0.12 (-6.38%) | 3,564,400 |
30 Sep 2004 | MYR | 1.52 | 1.9 | 1.51 | 1.88 | 1.88 | +0.36 (+23.68%) | 2,704,100 |
29 Sep 2004 | MYR | 1.24 | 1.52 | 1.24 | 1.52 | 1.52 | +0.29 (+23.58%) | 706,700 |
28 Sep 2004 | MYR | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -0.03 (-2.38%) | 67,000 |
27 Sep 2004 | MYR | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 60,000 |
24 Sep 2004 | MYR | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 99,500 |
23 Sep 2004 | MYR | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -0.04 (-3.13%) | 262,600 |
22 Sep 2004 | MYR | 1.3 | 1.3 | 1.25 | 1.28 | 1.28 | -0.01 (-0.78%) | 283,400 |
21 Sep 2004 | MYR | 1.27 | 1.3 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 138,400 |
20 Sep 2004 | MYR | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | +0.07 (+5.83%) | 243,000 |