Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2004 | MYR | 0.3883 | 0.3883 | 0.3867 | 0.3867 | 0.3867 | -0.003 (-0.85%) | 0 |
25 Oct 2004 | MYR | 0.3833 | 0.39 | 0.3833 | 0.39 | 0.39 | 0.0 (0.0%) | 18,000 |
22 Oct 2004 | MYR | 0.3833 | 0.39 | 0.3833 | 0.39 | 0.39 | 0.0 (0.0%) | 36,000 |
21 Oct 2004 | MYR | 0.3833 | 0.39 | 0.3833 | 0.39 | 0.39 | 0.0 (0.0%) | 145,200 |
20 Oct 2004 | MYR | 0.385 | 0.39 | 0.3833 | 0.39 | 0.39 | 0.0 (0.0%) | 72,600 |
19 Oct 2004 | MYR | 0.3833 | 0.39 | 0.3833 | 0.39 | 0.39 | 0.0 (0.0%) | 84,000 |
18 Oct 2004 | MYR | 0.3867 | 0.3917 | 0.3833 | 0.39 | 0.39 | -0.003 (-0.84%) | 88,200 |
15 Oct 2004 | MYR | 0.38 | 0.4 | 0.38 | 0.3933 | 0.3933 | +0.022 (+5.81%) | 727,800 |
14 Oct 2004 | MYR | 0.3783 | 0.3783 | 0.3717 | 0.3717 | 0.3717 | -0.008 (-2.18%) | 0 |
13 Oct 2004 | MYR | 0.3733 | 0.38 | 0.3717 | 0.38 | 0.38 | 0.0 (0.0%) | 103,800 |
12 Oct 2004 | MYR | 0.3817 | 0.3817 | 0.38 | 0.38 | 0.38 | -0.002 (-0.45%) | 0 |
11 Oct 2004 | MYR | 0.3667 | 0.3817 | 0.3667 | 0.3817 | 0.3817 | 0.0 (0.0%) | 36,600 |
8 Oct 2004 | MYR | 0.3683 | 0.3817 | 0.3683 | 0.3817 | 0.3817 | +0.01 (+2.69%) | 12,000 |
7 Oct 2004 | MYR | 0.3817 | 0.3817 | 0.3717 | 0.3717 | 0.3717 | -0.01 (-2.62%) | 0 |
6 Oct 2004 | MYR | 0.3817 | 0.3817 | 0.3817 | 0.3817 | 0.3817 | 0.0 (0.0%) | 6,000 |
5 Oct 2004 | MYR | 0.3833 | 0.3833 | 0.3817 | 0.3817 | 0.3817 | -0.002 (-0.42%) | 0 |
4 Oct 2004 | MYR | 0.3817 | 0.3833 | 0.3817 | 0.3833 | 0.3833 | +0.002 (+0.42%) | 12,600 |
1 Oct 2004 | MYR | 0.3833 | 0.3833 | 0.3817 | 0.3817 | 0.3817 | -0.002 (-0.42%) | 0 |
30 Sep 2004 | MYR | 0.3833 | 0.3833 | 0.3833 | 0.3833 | 0.3833 | 0.0 (0.0%) | 9,000 |
29 Sep 2004 | MYR | 0.3733 | 0.3833 | 0.3733 | 0.3833 | 0.3833 | +0.01 (+2.68%) | 9,000 |
28 Sep 2004 | MYR | 0.3867 | 0.3867 | 0.3733 | 0.3733 | 0.3733 | -0.017 (-4.28%) | 0 |
27 Sep 2004 | MYR | 0.3833 | 0.39 | 0.3733 | 0.39 | 0.39 | 0.0 (0.0%) | 95,400 |
24 Sep 2004 | MYR | 0.3833 | 0.39 | 0.3833 | 0.39 | 0.39 | +0.008 (+2.17%) | 43,200 |
23 Sep 2004 | MYR | 0.3833 | 0.3833 | 0.3817 | 0.3817 | 0.3817 | -0.002 (-0.42%) | 0 |
22 Sep 2004 | MYR | 0.3733 | 0.3833 | 0.3733 | 0.3833 | 0.3833 | +0.002 (+0.42%) | 30,600 |
21 Sep 2004 | MYR | 0.3833 | 0.3833 | 0.3817 | 0.3817 | 0.3817 | -0.002 (-0.42%) | 0 |
20 Sep 2004 | MYR | 0.375 | 0.3833 | 0.375 | 0.3833 | 0.3833 | 0.0 (0.0%) | 12,000 |
17 Sep 2004 | MYR | 0.375 | 0.3833 | 0.375 | 0.3833 | 0.3833 | 0.0 (0.0%) | 12,000 |
16 Sep 2004 | MYR | 0.3783 | 0.3883 | 0.3783 | 0.3833 | 0.3833 | +0.005 (+1.32%) | 193,800 |
15 Sep 2004 | MYR | 0.3783 | 0.3783 | 0.3783 | 0.3783 | 0.3783 | -0.003 (-0.89%) | 6,000 |