Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
29 Sep 2004 | MYR | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 8,700 |
28 Sep 2004 | MYR | 0.43 | 0.44 | 0.4267 | 0.44 | 0.44 | -0.01 (-2.22%) | 27,300 |
27 Sep 2004 | MYR | 0.4233 | 0.45 | 0.4233 | 0.45 | 0.45 | +0.027 (+6.31%) | 18,600 |
24 Sep 2004 | MYR | 0.4467 | 0.4467 | 0.4233 | 0.4233 | 0.4233 | -0.017 (-3.80%) | 0 |
23 Sep 2004 | MYR | 0.4233 | 0.44 | 0.4233 | 0.44 | 0.44 | +0.017 (+3.95%) | 3,300 |
22 Sep 2004 | MYR | 0.4467 | 0.4467 | 0.4233 | 0.4233 | 0.4233 | -0.027 (-5.93%) | 0 |
21 Sep 2004 | MYR | 0.4267 | 0.45 | 0.4233 | 0.45 | 0.45 | -0.01 (-2.17%) | 13,800 |
20 Sep 2004 | MYR | 0.4267 | 0.46 | 0.4267 | 0.46 | 0.46 | -0.023 (-4.82%) | 6,000 |
17 Sep 2004 | MYR | 0.4467 | 0.4833 | 0.4467 | 0.4833 | 0.4833 | +0.043 (+9.84%) | 4,200 |
16 Sep 2004 | MYR | 0.4433 | 0.4433 | 0.44 | 0.44 | 0.44 | +0.007 (+1.55%) | 0 |
15 Sep 2004 | MYR | 0.44 | 0.44 | 0.4333 | 0.4333 | 0.4333 | 0.0 (0.0%) | 0 |
14 Sep 2004 | MYR | 0.4333 | 0.4333 | 0.4333 | 0.4333 | 0.4333 | -0.01 (-2.26%) | 6,000 |
13 Sep 2004 | MYR | 0.4433 | 0.4433 | 0.43 | 0.4433 | 0.4433 | 0.0 (0.0%) | 16,500 |
10 Sep 2004 | MYR | 0.4333 | 0.45 | 0.4333 | 0.4433 | 0.4433 | -0.003 (-0.76%) | 15,900 |
9 Sep 2004 | MYR | 0.44 | 0.4467 | 0.4367 | 0.4467 | 0.4467 | -0.003 (-0.73%) | 6,300 |
8 Sep 2004 | MYR | 0.4467 | 0.45 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 64,500 |
7 Sep 2004 | MYR | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | +0.02 (+4.76%) | 198,300 |
6 Sep 2004 | MYR | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 216,300 |
3 Sep 2004 | MYR | 0.4333 | 0.4367 | 0.42 | 0.42 | 0.42 | -0.017 (-3.82%) | 15,300 |
2 Sep 2004 | MYR | 0.4167 | 0.4367 | 0.4167 | 0.4367 | 0.4367 | +0.013 (+3.17%) | 61,800 |
1 Sep 2004 | MYR | 0.4067 | 0.4267 | 0.4067 | 0.4233 | 0.4233 | -0.003 (-0.80%) | 99,000 |
31 Aug 2004 | MYR | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.0 (0.0%) | 0 |