Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2004 | MYR | 4.8561 | 4.8561 | 4.7724 | 4.7724 | 4.7724 | 0.0 (0.0%) | 1,791 |
26 Oct 2004 | MYR | 4.7724 | 4.8143 | 4.7724 | 4.7724 | 4.7724 | +0.042 (+0.89%) | 1,433 |
25 Oct 2004 | MYR | 4.7305 | 4.7305 | 4.7305 | 4.7305 | 4.7305 | -0.084 (-1.74%) | 238 |
22 Oct 2004 | MYR | 4.8143 | 4.8143 | 4.8143 | 4.8143 | 4.8143 | -0.042 (-0.86%) | 119 |
21 Oct 2004 | MYR | 5.191 | 5.191 | 4.8561 | 4.8561 | 4.8561 | -0.837 (-14.71%) | 0 |
20 Oct 2004 | MYR | 4.7724 | 5.6934 | 4.5212 | 5.6934 | 5.6934 | +0.837 (+17.24%) | 4,431 |
19 Oct 2004 | MYR | 5.2747 | 5.2747 | 4.8561 | 4.8561 | 4.8561 | +0.084 (+1.75%) | 0 |
18 Oct 2004 | MYR | 4.7724 | 4.7724 | 4.7724 | 4.7724 | 4.7724 | -0.251 (-5.00%) | 119 |
15 Oct 2004 | MYR | 5.0236 | 5.0236 | 4.9398 | 5.0236 | 5.0236 | 0.0 (0.0%) | 1,313 |
14 Oct 2004 | MYR | 5.2747 | 5.2747 | 5.0236 | 5.0236 | 5.0236 | 0.0 (0.0%) | 0 |
13 Oct 2004 | MYR | 5.0236 | 5.0236 | 5.0236 | 5.0236 | 5.0236 | +0.084 (+1.70%) | 1,791 |
12 Oct 2004 | MYR | 5.0236 | 5.0236 | 4.9398 | 4.9398 | 4.9398 | -0.084 (-1.67%) | 9,375 |
11 Oct 2004 | MYR | 5.1073 | 5.1073 | 5.0236 | 5.0236 | 5.0236 | -0.084 (-1.64%) | 5,494 |
8 Oct 2004 | MYR | 5.0654 | 5.1073 | 5.0236 | 5.1073 | 5.1073 | 0.0 (0.0%) | 5,016 |
7 Oct 2004 | MYR | 5.1073 | 5.1073 | 5.1073 | 5.1073 | 5.1073 | 0.0 (0.0%) | 2,508 |
6 Oct 2004 | MYR | 5.1073 | 5.1073 | 5.1073 | 5.1073 | 5.1073 | 0.0 (0.0%) | 3,583 |
5 Oct 2004 | MYR | 5.191 | 5.191 | 5.1073 | 5.1073 | 5.1073 | -0.084 (-1.61%) | 10,510 |
4 Oct 2004 | MYR | 5.2747 | 5.2747 | 5.191 | 5.191 | 5.191 | -0.084 (-1.59%) | 716 |
1 Oct 2004 | MYR | 5.2747 | 5.2747 | 5.191 | 5.2747 | 5.2747 | 0.0 (0.0%) | 1,313 |
30 Sep 2004 | MYR | 5.2747 | 5.2747 | 5.191 | 5.2747 | 5.2747 | +0.042 (+0.80%) | 1,672 |
29 Sep 2004 | MYR | 5.2329 | 5.2329 | 5.2329 | 5.2329 | 5.2329 | +0.042 (+0.81%) | 358 |
28 Sep 2004 | MYR | 5.191 | 5.191 | 5.191 | 5.191 | 5.191 | -0.042 (-0.80%) | 1,910 |
27 Sep 2004 | MYR | 5.2329 | 5.4422 | 5.2329 | 5.2329 | 5.2329 | -0.126 (-2.34%) | 2,747 |
24 Sep 2004 | MYR | 5.3585 | 5.3585 | 5.3585 | 5.3585 | 5.3585 | +0.084 (+1.59%) | 1,194 |
23 Sep 2004 | MYR | 5.5259 | 5.5259 | 5.2747 | 5.2747 | 5.2747 | -0.042 (-0.79%) | 0 |
22 Sep 2004 | MYR | 5.3585 | 5.3585 | 5.3166 | 5.3166 | 5.3166 | -0.042 (-0.78%) | 5,732 |
21 Sep 2004 | MYR | 5.4422 | 5.4422 | 5.3585 | 5.3585 | 5.3585 | -0.167 (-3.03%) | 716 |
20 Sep 2004 | MYR | 5.3585 | 5.5259 | 5.3585 | 5.5259 | 5.5259 | +0.209 (+3.94%) | 1,194 |
17 Sep 2004 | MYR | 5.3166 | 5.3166 | 5.3166 | 5.3166 | 5.3166 | -0.126 (-2.31%) | 358 |
16 Sep 2004 | MYR | 5.3166 | 5.4422 | 5.3166 | 5.4422 | 5.4422 | +0.126 (+2.36%) | 597 |