Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2004 | MYR | 0.1063 | 0.1075 | 0.105 | 0.1075 | 0.1075 | +0.003 (+2.38%) | 129,200 |
23 Nov 2004 | MYR | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | +0.005 (+5%) | 8,000 |
22 Nov 2004 | MYR | 0.0975 | 0.1 | 0.0975 | 0.1 | 0.1 | +0.003 (+2.56%) | 20,400 |
19 Nov 2004 | MYR | 0.0913 | 0.0975 | 0.0913 | 0.0975 | 0.0975 | +0.006 (+6.79%) | 96,000 |
18 Nov 2004 | MYR | 0.0913 | 0.0963 | 0.0875 | 0.0913 | 0.0913 | +0.001 (+1.44%) | 92,400 |
17 Nov 2004 | MYR | 0.09 | 0.09 | 0.0875 | 0.09 | 0.09 | +0.004 (+4.29%) | 76,000 |
16 Nov 2004 | MYR | 0.0863 | 0.0863 | 0.0863 | 0.0863 | 0.0863 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.0863 | 0.0863 | 0.0863 | 0.0863 | 0.0863 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.0863 | 0.0863 | 0.0863 | 0.0863 | 0.0863 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.0863 | 0.0863 | 0.0863 | 0.0863 | 0.0863 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.0863 | 0.0875 | 0.085 | 0.0863 | 0.0863 | -0.004 (-4.11%) | 958,000 |
9 Nov 2004 | MYR | 0.085 | 0.0925 | 0.085 | 0.09 | 0.09 | -0.003 (-2.70%) | 281,200 |
8 Nov 2004 | MYR | 0.0963 | 0.0963 | 0.0925 | 0.0925 | 0.0925 | -0.004 (-3.95%) | 110,800 |
5 Nov 2004 | MYR | 0.1038 | 0.105 | 0.0963 | 0.0963 | 0.0963 | -0.007 (-7.23%) | 180,000 |
4 Nov 2004 | MYR | 0.105 | 0.1063 | 0.1038 | 0.1038 | 0.1038 | -0.001 (-1.14%) | 52,800 |
3 Nov 2004 | MYR | 0.1075 | 0.1075 | 0.1025 | 0.105 | 0.105 | 0.0 (0.0%) | 433,600 |
2 Nov 2004 | MYR | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | -0.001 (-1.22%) | 36,000 |
1 Nov 2004 | MYR | 0.1075 | 0.1075 | 0.1063 | 0.1063 | 0.1063 | -0.003 (-2.30%) | 72,800 |
29 Oct 2004 | MYR | 0.1088 | 0.11 | 0.1075 | 0.1088 | 0.1088 | 0.0 (0.0%) | 126,000 |
28 Oct 2004 | MYR | 0.1125 | 0.1125 | 0.1088 | 0.1088 | 0.1088 | -0.004 (-3.29%) | 29,200 |
27 Oct 2004 | MYR | 0.1113 | 0.1125 | 0.1113 | 0.1125 | 0.1125 | +0.001 (+1.08%) | 60,800 |
26 Oct 2004 | MYR | 0.115 | 0.115 | 0.1113 | 0.1113 | 0.1113 | -0.004 (-3.22%) | 0 |
25 Oct 2004 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 12,000 |
22 Oct 2004 | MYR | 0.115 | 0.115 | 0.1138 | 0.115 | 0.115 | -0.001 (-1.12%) | 29,600 |
21 Oct 2004 | MYR | 0.12 | 0.12 | 0.1163 | 0.1163 | 0.1163 | -0.004 (-3.08%) | 432,000 |
20 Oct 2004 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.005 (-4%) | 28,000 |
19 Oct 2004 | MYR | 0.125 | 0.125 | 0.1225 | 0.125 | 0.125 | +0.003 (+2.04%) | 70,000 |
18 Oct 2004 | MYR | 0.1225 | 0.1225 | 0.1225 | 0.1225 | 0.1225 | +0.001 (+0.99%) | 14,800 |
15 Oct 2004 | MYR | 0.1213 | 0.1213 | 0.1213 | 0.1213 | 0.1213 | -0.001 (-0.98%) | 8,000 |
14 Oct 2004 | MYR | 0.13 | 0.13 | 0.1225 | 0.1225 | 0.1225 | -0.003 (-2%) | 0 |