Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2004 | MYR | 0.1238 | 0.1238 | 0.1 | 0.1125 | 0.1125 | -0.006 (-5.30%) | 22,000 |
29 Oct 2004 | MYR | 0.1038 | 0.1188 | 0.1038 | 0.1188 | 0.1188 | 0.0 (0.0%) | 52,400 |
28 Oct 2004 | MYR | 0.105 | 0.1188 | 0.105 | 0.1188 | 0.1188 | +0.013 (+11.76%) | 4,000 |
27 Oct 2004 | MYR | 0.1225 | 0.1225 | 0.1063 | 0.1063 | 0.1063 | +0.003 (+2.41%) | 0 |
26 Oct 2004 | MYR | 0.1225 | 0.1225 | 0.1038 | 0.1038 | 0.1038 | -0.009 (-7.73%) | 0 |
25 Oct 2004 | MYR | 0.12 | 0.12 | 0.1125 | 0.1125 | 0.1125 | -0.007 (-6.25%) | 7,600 |
22 Oct 2004 | MYR | 0.1075 | 0.12 | 0.1075 | 0.12 | 0.12 | +0.01 (+9.09%) | 16,400 |
21 Oct 2004 | MYR | 0.1238 | 0.1238 | 0.11 | 0.11 | 0.11 | +0.003 (+2.33%) | 0 |
20 Oct 2004 | MYR | 0.125 | 0.125 | 0.1075 | 0.1075 | 0.1075 | -0.014 (-11.38%) | 0 |
19 Oct 2004 | MYR | 0.1213 | 0.1213 | 0.1213 | 0.1213 | 0.1213 | +0.001 (+1.08%) | 12,400 |
18 Oct 2004 | MYR | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | +0.004 (+3.18%) | 13,600 |
15 Oct 2004 | MYR | 0.125 | 0.125 | 0.1163 | 0.1163 | 0.1163 | -0.006 (-5.06%) | 0 |
14 Oct 2004 | MYR | 0.125 | 0.125 | 0.1225 | 0.1225 | 0.1225 | -0.003 (-2%) | 39,600 |
13 Oct 2004 | MYR | 0.125 | 0.1275 | 0.12 | 0.125 | 0.125 | -0.005 (-3.85%) | 162,400 |
12 Oct 2004 | MYR | 0.1275 | 0.13 | 0.125 | 0.13 | 0.13 | +0.004 (+2.93%) | 210,000 |
11 Oct 2004 | MYR | 0.135 | 0.135 | 0.1263 | 0.1263 | 0.1263 | 0.0 (0.0%) | 0 |
8 Oct 2004 | MYR | 0.135 | 0.135 | 0.1263 | 0.1263 | 0.1263 | -0.009 (-6.44%) | 0 |
7 Oct 2004 | MYR | 0.1263 | 0.135 | 0.1263 | 0.135 | 0.135 | +0.01 (+8%) | 68,400 |
6 Oct 2004 | MYR | 0.135 | 0.135 | 0.125 | 0.125 | 0.125 | -0.01 (-7.41%) | 0 |
5 Oct 2004 | MYR | 0.13 | 0.135 | 0.13 | 0.135 | 0.135 | +0.004 (+2.82%) | 21,600 |
4 Oct 2004 | MYR | 0.1375 | 0.1375 | 0.1313 | 0.1313 | 0.1313 | -0.004 (-2.74%) | 0 |
1 Oct 2004 | MYR | 0.1288 | 0.135 | 0.1288 | 0.135 | 0.135 | 0.0 (0.0%) | 23,200 |
30 Sep 2004 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | +0.006 (+4.81%) | 12,800 |
29 Sep 2004 | MYR | 0.1375 | 0.1375 | 0.1288 | 0.1288 | 0.1288 | -0.006 (-4.59%) | 0 |
28 Sep 2004 | MYR | 0.1275 | 0.135 | 0.1275 | 0.135 | 0.135 | 0.0 (0.0%) | 168,400 |
27 Sep 2004 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 88,000 |
24 Sep 2004 | MYR | 0.125 | 0.14 | 0.125 | 0.14 | 0.14 | +0.007 (+5.66%) | 165,600 |
23 Sep 2004 | MYR | 0.1238 | 0.1325 | 0.1238 | 0.1325 | 0.1325 | 0.0 (0.0%) | 33,200 |
22 Sep 2004 | MYR | 0.1325 | 0.1325 | 0.1325 | 0.1325 | 0.1325 | 0.0 (0.0%) | 8,000 |
21 Sep 2004 | MYR | 0.1275 | 0.1325 | 0.1275 | 0.1325 | 0.1325 | +0.005 (+3.92%) | 68,800 |