Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2004 | MYR | 1.1205 | 1.1205 | 1.1205 | 1.1205 | 1.1205 | 0.0 (0.0%) | 7,710 |
2 Nov 2004 | MYR | 1.1244 | 1.1244 | 1.1205 | 1.1205 | 1.1205 | 0.0 (0.0%) | 5,140 |
1 Nov 2004 | MYR | 1.1128 | 1.1205 | 1.1128 | 1.1205 | 1.1205 | +0.012 (+1.05%) | 12,851 |
29 Oct 2004 | MYR | 1.1089 | 1.1089 | 1.105 | 1.1089 | 1.1089 | +0.012 (+1.07%) | 95,611 |
28 Oct 2004 | MYR | 1.0739 | 1.0972 | 1.0739 | 1.0972 | 1.0972 | +0.012 (+1.08%) | 61,684 |
27 Oct 2004 | MYR | 1.0505 | 1.0855 | 1.0505 | 1.0855 | 1.0855 | 0.0 (0.0%) | 146,501 |
26 Oct 2004 | MYR | 1.0972 | 1.0972 | 1.0855 | 1.0855 | 1.0855 | -0.008 (-0.71%) | 65,283 |
25 Oct 2004 | MYR | 1.0933 | 1.0972 | 1.0894 | 1.0933 | 1.0933 | -0.016 (-1.41%) | 30,842 |
22 Oct 2004 | MYR | 1.1089 | 1.1128 | 1.1089 | 1.1089 | 1.1089 | 0.0 (0.0%) | 8,738 |
21 Oct 2004 | MYR | 1.1089 | 1.1089 | 1.1089 | 1.1089 | 1.1089 | 0.0 (0.0%) | 46,263 |
20 Oct 2004 | MYR | 1.1128 | 1.1128 | 1.0894 | 1.1089 | 1.1089 | 0.0 (0.0%) | 154,212 |
19 Oct 2004 | MYR | 1.1166 | 1.1205 | 1.1089 | 1.1089 | 1.1089 | -0.012 (-1.04%) | 34,697 |
18 Oct 2004 | MYR | 1.1439 | 1.1439 | 1.1205 | 1.1205 | 1.1205 | -0.012 (-1.03%) | 50,118 |
15 Oct 2004 | MYR | 1.1322 | 1.1322 | 1.1322 | 1.1322 | 1.1322 | -0.012 (-1.02%) | 2,570 |
14 Oct 2004 | MYR | 1.1439 | 1.1439 | 1.1283 | 1.1439 | 1.1439 | 0.0 (0.0%) | 174,773 |
13 Oct 2004 | MYR | 1.1439 | 1.1439 | 1.1439 | 1.1439 | 1.1439 | 0.0 (0.0%) | 120,799 |
12 Oct 2004 | MYR | 1.1672 | 1.1672 | 1.1439 | 1.1439 | 1.1439 | 0.0 (0.0%) | 0 |
11 Oct 2004 | MYR | 1.1594 | 1.1594 | 1.1439 | 1.1439 | 1.1439 | -0.008 (-0.68%) | 33,412 |
8 Oct 2004 | MYR | 1.1517 | 1.1517 | 1.1517 | 1.1517 | 1.1517 | -0.008 (-0.66%) | 5,140 |
7 Oct 2004 | MYR | 1.1594 | 1.1633 | 1.1594 | 1.1594 | 1.1594 | -0.008 (-0.67%) | 28,272 |
6 Oct 2004 | MYR | 1.1594 | 1.1672 | 1.1594 | 1.1672 | 1.1672 | +0.023 (+2.04%) | 156,782 |
5 Oct 2004 | MYR | 1.2139 | 1.2139 | 1.1439 | 1.1439 | 1.1439 | +0.008 (+0.69%) | 0 |
4 Oct 2004 | MYR | 1.1361 | 1.1361 | 1.1361 | 1.1361 | 1.1361 | 0.0 (0.0%) | 8,995 |
1 Oct 2004 | MYR | 1.1517 | 1.1594 | 1.1361 | 1.1361 | 1.1361 | -0.023 (-2.01%) | 59,114 |
30 Sep 2004 | MYR | 1.175 | 1.175 | 1.1594 | 1.1594 | 1.1594 | -0.016 (-1.33%) | 28,272 |
29 Sep 2004 | MYR | 1.1828 | 1.1828 | 1.175 | 1.175 | 1.175 | -0.008 (-0.66%) | 28,272 |
28 Sep 2004 | MYR | 1.1828 | 1.1828 | 1.1828 | 1.1828 | 1.1828 | -0.008 (-0.66%) | 128,510 |
27 Sep 2004 | MYR | 1.1906 | 1.1906 | 1.1828 | 1.1906 | 1.1906 | 0.0 (0.0%) | 85,073 |
24 Sep 2004 | MYR | 1.1906 | 1.1906 | 1.1906 | 1.1906 | 1.1906 | 0.0 (0.0%) | 12,851 |
23 Sep 2004 | MYR | 1.2061 | 1.2061 | 1.1906 | 1.1906 | 1.1906 | -0.015 (-1.29%) | 17,734 |