Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2004 | MYR | 0.1559 | 0.1559 | 0.1418 | 0.1418 | 0.1418 | -0.005 (-3.21%) | 0 |
27 Oct 2004 | MYR | 0.1559 | 0.1559 | 0.1465 | 0.1465 | 0.1465 | 0.0 (0.0%) | 0 |
26 Oct 2004 | MYR | 0.157 | 0.157 | 0.1465 | 0.1465 | 0.1465 | 0.0 (0.0%) | 0 |
25 Oct 2004 | MYR | 0.1465 | 0.1465 | 0.1465 | 0.1465 | 0.1465 | -0.006 (-3.81%) | 38,400 |
22 Oct 2004 | MYR | 0.1523 | 0.1523 | 0.1523 | 0.1523 | 0.1523 | +0.006 (+3.96%) | 17,066 |
21 Oct 2004 | MYR | 0.1512 | 0.1512 | 0.1465 | 0.1465 | 0.1465 | 0.0 (0.0%) | 0 |
20 Oct 2004 | MYR | 0.1523 | 0.1523 | 0.1465 | 0.1465 | 0.1465 | +0.006 (+4.20%) | 0 |
19 Oct 2004 | MYR | 0.1512 | 0.1512 | 0.1406 | 0.1406 | 0.1406 | 0.0 (0.0%) | 0 |
18 Oct 2004 | MYR | 0.15 | 0.15 | 0.1406 | 0.1406 | 0.1406 | -0.001 (-0.85%) | 0 |
15 Oct 2004 | MYR | 0.15 | 0.15 | 0.1418 | 0.1418 | 0.1418 | 0.0 (0.0%) | 0 |
14 Oct 2004 | MYR | 0.1512 | 0.1512 | 0.1418 | 0.1418 | 0.1418 | -0.005 (-3.21%) | 0 |
13 Oct 2004 | MYR | 0.1523 | 0.1523 | 0.1465 | 0.1465 | 0.1465 | -0.006 (-3.81%) | 0 |
12 Oct 2004 | MYR | 0.1523 | 0.1523 | 0.1523 | 0.1523 | 0.1523 | +0.006 (+3.96%) | 42,666 |
11 Oct 2004 | MYR | 0.1465 | 0.1465 | 0.1465 | 0.1465 | 0.1465 | +0.005 (+3.31%) | 123,733 |
8 Oct 2004 | MYR | 0.1418 | 0.1418 | 0.1418 | 0.1418 | 0.1418 | -0.008 (-5.47%) | 12,800 |
7 Oct 2004 | MYR | 0.1688 | 0.1688 | 0.15 | 0.15 | 0.15 | -0.002 (-1.51%) | 0 |
6 Oct 2004 | MYR | 0.1488 | 0.1523 | 0.1488 | 0.1523 | 0.1523 | +0.006 (+3.96%) | 50,346 |
5 Oct 2004 | MYR | 0.1465 | 0.1465 | 0.1465 | 0.1465 | 0.1465 | +0.014 (+10.65%) | 17,066 |
4 Oct 2004 | MYR | 0.1465 | 0.1465 | 0.1324 | 0.1324 | 0.1324 | +0.002 (+1.77%) | 0 |
1 Oct 2004 | MYR | 0.1465 | 0.1465 | 0.1301 | 0.1301 | 0.1301 | -0.002 (-1.74%) | 0 |
30 Sep 2004 | MYR | 0.1465 | 0.1465 | 0.1324 | 0.1324 | 0.1324 | 0.0 (0.0%) | 0 |
29 Sep 2004 | MYR | 0.1465 | 0.1465 | 0.1324 | 0.1324 | 0.1324 | -0.008 (-5.83%) | 0 |
28 Sep 2004 | MYR | 0.1465 | 0.1465 | 0.1406 | 0.1406 | 0.1406 | 0.0 (0.0%) | 0 |
27 Sep 2004 | MYR | 0.1465 | 0.1465 | 0.1406 | 0.1406 | 0.1406 | 0.0 (0.0%) | 0 |
24 Sep 2004 | MYR | 0.1523 | 0.1523 | 0.1406 | 0.1406 | 0.1406 | 0.0 (0.0%) | 0 |
23 Sep 2004 | MYR | 0.1406 | 0.1406 | 0.1406 | 0.1406 | 0.1406 | 0.0 (0.0%) | 38,400 |
22 Sep 2004 | MYR | 0.1231 | 0.1465 | 0.1231 | 0.1406 | 0.1406 | 0.0 (0.0%) | 76,800 |
21 Sep 2004 | MYR | 0.1512 | 0.1512 | 0.1406 | 0.1406 | 0.1406 | 0.0 (0.0%) | 0 |
20 Sep 2004 | MYR | 0.1406 | 0.1406 | 0.1406 | 0.1406 | 0.1406 | 0.0 (0.0%) | 34,133 |
17 Sep 2004 | MYR | 0.1406 | 0.1406 | 0.1406 | 0.1406 | 0.1406 | +0.011 (+8.07%) | 42,666 |