Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2004 | MYR | 0.61 | 0.6125 | 0.61 | 0.6125 | 0.6125 | +0.003 (+0.41%) | 311,200 |
4 Nov 2004 | MYR | 0.615 | 0.6175 | 0.6075 | 0.61 | 0.61 | -0.003 (-0.41%) | 942,400 |
3 Nov 2004 | MYR | 0.605 | 0.6125 | 0.605 | 0.6125 | 0.6125 | +0.013 (+2.08%) | 1,409,600 |
2 Nov 2004 | MYR | 0.5975 | 0.6025 | 0.5975 | 0.6 | 0.6 | +0.003 (+0.42%) | 2,410,400 |
1 Nov 2004 | MYR | 0.6025 | 0.6025 | 0.595 | 0.5975 | 0.5975 | -0.003 (-0.42%) | 2,053,600 |
29 Oct 2004 | MYR | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 318,400 |
28 Oct 2004 | MYR | 0.615 | 0.615 | 0.61 | 0.61 | 0.61 | -0.003 (-0.41%) | 132,000 |
27 Oct 2004 | MYR | 0.6175 | 0.6175 | 0.6125 | 0.6125 | 0.6125 | -0.005 (-0.81%) | 10,186,400 |
26 Oct 2004 | MYR | 0.6175 | 0.6175 | 0.615 | 0.6175 | 0.6175 | -0.003 (-0.40%) | 2,832,000 |
25 Oct 2004 | MYR | 0.6225 | 0.6225 | 0.615 | 0.62 | 0.62 | -0.003 (-0.40%) | 3,479,200 |
22 Oct 2004 | MYR | 0.62 | 0.6225 | 0.615 | 0.6225 | 0.6225 | 0.0 (0.0%) | 3,539,200 |
21 Oct 2004 | MYR | 0.6225 | 0.6225 | 0.62 | 0.6225 | 0.6225 | 0.0 (0.0%) | 2,916,000 |
20 Oct 2004 | MYR | 0.6225 | 0.6225 | 0.62 | 0.6225 | 0.6225 | -0.003 (-0.40%) | 3,220,000 |
19 Oct 2004 | MYR | 0.625 | 0.6313 | 0.625 | 0.625 | 0.625 | 0.0 (0.0%) | 1,335,200 |
18 Oct 2004 | MYR | 0.625 | 0.6313 | 0.625 | 0.625 | 0.625 | -0.006 (-1.00%) | 1,599,200 |
15 Oct 2004 | MYR | 0.6313 | 0.6313 | 0.625 | 0.6313 | 0.6313 | 0.0 (0.0%) | 1,648,000 |
14 Oct 2004 | MYR | 0.6375 | 0.6375 | 0.6313 | 0.6313 | 0.6313 | -0.013 (-1.94%) | 828,000 |
13 Oct 2004 | MYR | 0.65 | 0.65 | 0.6438 | 0.6438 | 0.6438 | +0.006 (+0.99%) | 2,904,000 |
12 Oct 2004 | MYR | 0.6875 | 0.6875 | 0.6375 | 0.6375 | 0.6375 | -0.013 (-1.92%) | 0 |
11 Oct 2004 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 2,952,000 |
8 Oct 2004 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.013 (-1.89%) | 2,408,800 |
7 Oct 2004 | MYR | 0.6625 | 0.6625 | 0.6563 | 0.6625 | 0.6625 | 0.0 (0.0%) | 62,400 |
6 Oct 2004 | MYR | 0.6688 | 0.6688 | 0.6625 | 0.6625 | 0.6625 | 0.0 (0.0%) | 64,000 |
5 Oct 2004 | MYR | 0.675 | 0.675 | 0.6625 | 0.6625 | 0.6625 | -0.013 (-1.85%) | 0 |
4 Oct 2004 | MYR | 0.6875 | 0.6875 | 0.6688 | 0.675 | 0.675 | -0.006 (-0.92%) | 1,266,400 |
1 Oct 2004 | MYR | 0.6875 | 0.6875 | 0.6813 | 0.6813 | 0.6813 | -0.006 (-0.90%) | 482,400 |
30 Sep 2004 | MYR | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.0 (0.0%) | 152,000 |
29 Sep 2004 | MYR | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | +0.013 (+1.85%) | 584,000 |
28 Sep 2004 | MYR | 0.6875 | 0.6875 | 0.675 | 0.675 | 0.675 | +0.589 (+685.80%) | 0 |
28 Sep 2004 |
|
|||||||
27 Sep 2004 | MYR | 0.6875 | 0.6875 | 0.6813 | 0.6875 | 0.6875 | 0.0 (0.0%) | 1,787,200 |