Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2004 | MYR | 0.4533 | 0.4733 | 0.45 | 0.4733 | 0.4733 | +0.023 (+5.18%) | 38,400 |
9 Nov 2004 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 4,500 |
8 Nov 2004 | MYR | 0.4567 | 0.4567 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
5 Nov 2004 | MYR | 0.4633 | 0.4633 | 0.45 | 0.45 | 0.45 | -0.007 (-1.47%) | 0 |
4 Nov 2004 | MYR | 0.4533 | 0.4567 | 0.4533 | 0.4567 | 0.4567 | +0.007 (+1.49%) | 39,000 |
3 Nov 2004 | MYR | 0.45 | 0.4533 | 0.45 | 0.45 | 0.45 | -0.003 (-0.73%) | 392,400 |
2 Nov 2004 | MYR | 0.4533 | 0.4533 | 0.4533 | 0.4533 | 0.4533 | -0.01 (-2.16%) | 6,000 |
1 Nov 2004 | MYR | 0.4567 | 0.4633 | 0.45 | 0.4633 | 0.4633 | +0.013 (+2.96%) | 177,300 |
29 Oct 2004 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.017 (-3.58%) | 60,000 |
28 Oct 2004 | MYR | 0.46 | 0.4667 | 0.45 | 0.4667 | 0.4667 | +0.017 (+3.71%) | 3,300 |
27 Oct 2004 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 32,400 |
26 Oct 2004 | MYR | 0.4433 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 126,300 |
25 Oct 2004 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 61,500 |
22 Oct 2004 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.003 (-0.73%) | 29,400 |
21 Oct 2004 | MYR | 0.45 | 0.4533 | 0.45 | 0.4533 | 0.4533 | +0.003 (+0.73%) | 46,800 |
20 Oct 2004 | MYR | 0.45 | 0.45 | 0.4433 | 0.45 | 0.45 | 0.0 (0.0%) | 192,900 |
19 Oct 2004 | MYR | 0.44 | 0.45 | 0.4333 | 0.45 | 0.45 | +0.01 (+2.27%) | 135,300 |
18 Oct 2004 | MYR | 0.4467 | 0.4467 | 0.44 | 0.44 | 0.44 | +0.007 (+1.55%) | 0 |
15 Oct 2004 | MYR | 0.4533 | 0.4533 | 0.4333 | 0.4333 | 0.4333 | -0.027 (-5.80%) | 0 |
14 Oct 2004 | MYR | 0.4667 | 0.4667 | 0.46 | 0.46 | 0.46 | +0.007 (+1.48%) | 0 |
13 Oct 2004 | MYR | 0.4533 | 0.4533 | 0.4533 | 0.4533 | 0.4533 | +0.003 (+0.73%) | 3,000 |
12 Oct 2004 | MYR | 0.4533 | 0.4533 | 0.45 | 0.45 | 0.45 | -0.003 (-0.73%) | 0 |
11 Oct 2004 | MYR | 0.44 | 0.4533 | 0.44 | 0.4533 | 0.4533 | -0.007 (-1.46%) | 6,300 |
8 Oct 2004 | MYR | 0.4333 | 0.46 | 0.4333 | 0.46 | 0.46 | +0.007 (+1.48%) | 34,800 |
7 Oct 2004 | MYR | 0.46 | 0.46 | 0.4533 | 0.4533 | 0.4533 | +0.013 (+3.02%) | 0 |
6 Oct 2004 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 11,700 |
5 Oct 2004 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.003 (+0.74%) | 9,000 |
4 Oct 2004 | MYR | 0.45 | 0.45 | 0.4467 | 0.4467 | 0.4467 | +0.013 (+3.09%) | 0 |
1 Oct 2004 | MYR | 0.4433 | 0.4433 | 0.4333 | 0.4333 | 0.4333 | -0.017 (-3.71%) | 0 |
30 Sep 2004 | MYR | 0.43 | 0.45 | 0.4233 | 0.45 | 0.45 | +0.01 (+2.27%) | 20,400 |