Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2004 | MYR | 0.63 | 0.725 | 0.63 | 0.71 | 0.71 | -0.07 (-8.97%) | 95,400 |
25 Oct 2004 | MYR | 0.64 | 0.78 | 0.64 | 0.78 | 0.78 | 0.0 (0.0%) | 15,100 |
22 Oct 2004 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | +0.04 (+5.41%) | 1,100 |
21 Oct 2004 | MYR | 0.66 | 0.74 | 0.66 | 0.74 | 0.74 | +0.18 (+32.14%) | 17,200 |
20 Oct 2004 | MYR | 0.725 | 0.725 | 0.56 | 0.56 | 0.56 | -0.19 (-25.33%) | 0 |
19 Oct 2004 | MYR | 0.71 | 0.76 | 0.665 | 0.75 | 0.75 | +0.07 (+10.29%) | 20,700 |
18 Oct 2004 | MYR | 0.76 | 0.76 | 0.68 | 0.68 | 0.68 | -0.17 (-20.00%) | 0 |
15 Oct 2004 | MYR | 0.72 | 0.85 | 0.72 | 0.85 | 0.85 | +0.12 (+16.44%) | 26,700 |
14 Oct 2004 | MYR | 0.645 | 0.73 | 0.645 | 0.73 | 0.73 | +0.02 (+2.82%) | 18,100 |
13 Oct 2004 | MYR | 0.66 | 0.71 | 0.66 | 0.71 | 0.71 | -0.01 (-1.39%) | 1,100 |
12 Oct 2004 | MYR | 0.735 | 0.735 | 0.65 | 0.72 | 0.72 | -0.01 (-1.37%) | 36,200 |
11 Oct 2004 | MYR | 0.63 | 0.73 | 0.63 | 0.73 | 0.73 | +0.09 (+14.06%) | 37,900 |
8 Oct 2004 | MYR | 0.74 | 0.74 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
7 Oct 2004 | MYR | 0.735 | 0.735 | 0.64 | 0.64 | 0.64 | +0.005 (+0.79%) | 0 |
6 Oct 2004 | MYR | 0.74 | 0.74 | 0.635 | 0.635 | 0.635 | -0.11 (-14.77%) | 0 |
5 Oct 2004 | MYR | 0.64 | 0.745 | 0.64 | 0.745 | 0.745 | +0.175 (+30.70%) | 33,000 |
4 Oct 2004 | MYR | 0.7 | 0.7 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
1 Oct 2004 | MYR | 0.76 | 0.76 | 0.57 | 0.57 | 0.57 | +0.015 (+2.70%) | 0 |
30 Sep 2004 | MYR | 0.7 | 0.7 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 0 |
29 Sep 2004 | MYR | 0.7 | 0.7 | 0.555 | 0.555 | 0.555 | -0.015 (-2.63%) | 0 |
28 Sep 2004 | MYR | 0.74 | 0.74 | 0.57 | 0.57 | 0.57 | +0.03 (+5.56%) | 0 |
27 Sep 2004 | MYR | 0.7 | 0.7 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 0 |
24 Sep 2004 | MYR | 0.7 | 0.7 | 0.56 | 0.56 | 0.56 | -0.005 (-0.88%) | 0 |
23 Sep 2004 | MYR | 0.7 | 0.7 | 0.565 | 0.565 | 0.565 | -0.005 (-0.88%) | 0 |
22 Sep 2004 | MYR | 0.7 | 0.7 | 0.57 | 0.57 | 0.57 | -0.015 (-2.56%) | 0 |
21 Sep 2004 | MYR | 0.7 | 0.7 | 0.585 | 0.585 | 0.585 | +0.015 (+2.63%) | 0 |
20 Sep 2004 | MYR | 0.7 | 0.7 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
17 Sep 2004 | MYR | 0.75 | 0.75 | 0.57 | 0.57 | 0.57 | -0.015 (-2.56%) | 0 |
16 Sep 2004 | MYR | 0.69 | 0.69 | 0.585 | 0.585 | 0.585 | -0.03 (-4.88%) | 0 |
15 Sep 2004 | MYR | 0.7 | 0.7 | 0.615 | 0.615 | 0.615 | +0.01 (+1.65%) | 0 |