Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2004 | MYR | 0.64 | 0.675 | 0.625 | 0.64 | 0.64 | +0.005 (+0.79%) | 253,000 |
14 Oct 2004 | MYR | 0.67 | 0.67 | 0.625 | 0.635 | 0.635 | -0.035 (-5.22%) | 322,100 |
13 Oct 2004 | MYR | 0.69 | 0.695 | 0.645 | 0.67 | 0.67 | -0.01 (-1.47%) | 640,300 |
12 Oct 2004 | MYR | 0.695 | 0.71 | 0.655 | 0.68 | 0.68 | +0.01 (+1.49%) | 344,000 |
11 Oct 2004 | MYR | 0.69 | 0.7 | 0.67 | 0.67 | 0.67 | -0.015 (-2.19%) | 224,500 |
8 Oct 2004 | MYR | 0.715 | 0.735 | 0.68 | 0.685 | 0.685 | -0.02 (-2.84%) | 1,112,400 |
7 Oct 2004 | MYR | 0.655 | 0.73 | 0.655 | 0.705 | 0.705 | +0.065 (+10.16%) | 1,735,800 |
6 Oct 2004 | MYR | 0.6 | 0.66 | 0.6 | 0.64 | 0.64 | +0.05 (+8.47%) | 536,400 |
5 Oct 2004 | MYR | 0.595 | 0.6 | 0.59 | 0.59 | 0.59 | -0.015 (-2.48%) | 20,100 |
4 Oct 2004 | MYR | 0.6 | 0.605 | 0.6 | 0.605 | 0.605 | +0.005 (+0.83%) | 64,000 |
1 Oct 2004 | MYR | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | +0.005 (+0.84%) | 89,000 |
30 Sep 2004 | MYR | 0.595 | 0.6 | 0.595 | 0.595 | 0.595 | -0.005 (-0.83%) | 23,400 |
29 Sep 2004 | MYR | 0.595 | 0.6 | 0.595 | 0.6 | 0.6 | +0.005 (+0.84%) | 26,400 |
28 Sep 2004 | MYR | 0.595 | 0.595 | 0.595 | 0.595 | 0.595 | -0.025 (-4.03%) | 14,000 |
27 Sep 2004 | MYR | 0.595 | 0.65 | 0.59 | 0.62 | 0.62 | +0.025 (+4.20%) | 54,000 |
24 Sep 2004 | MYR | 0.57 | 0.595 | 0.57 | 0.595 | 0.595 | -0.005 (-0.83%) | 3,000 |
23 Sep 2004 | MYR | 0.59 | 0.6 | 0.55 | 0.6 | 0.6 | 0.0 (0.0%) | 22,600 |
22 Sep 2004 | MYR | 0.61 | 0.61 | 0.585 | 0.6 | 0.6 | +0.01 (+1.69%) | 27,800 |
21 Sep 2004 | MYR | 0.59 | 0.605 | 0.59 | 0.59 | 0.59 | -0.005 (-0.84%) | 51,900 |
20 Sep 2004 | MYR | 0.6 | 0.6 | 0.595 | 0.595 | 0.595 | -0.005 (-0.83%) | 29,000 |
17 Sep 2004 | MYR | 0.6 | 0.605 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 17,500 |
16 Sep 2004 | MYR | 0.6 | 0.6 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 37,000 |
15 Sep 2004 | MYR | 0.6 | 0.615 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 20,500 |
14 Sep 2004 | MYR | 0.605 | 0.61 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 10,800 |
13 Sep 2004 | MYR | 0.615 | 0.63 | 0.595 | 0.63 | 0.63 | +0.035 (+5.88%) | 46,300 |
10 Sep 2004 | MYR | 0.595 | 0.62 | 0.595 | 0.595 | 0.595 | 0.0 (0.0%) | 49,000 |
9 Sep 2004 | MYR | 0.595 | 0.595 | 0.58 | 0.595 | 0.595 | 0.0 (0.0%) | 44,000 |
8 Sep 2004 | MYR | 0.605 | 0.605 | 0.595 | 0.595 | 0.595 | -0.015 (-2.46%) | 15,100 |
7 Sep 2004 | MYR | 0.63 | 0.63 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 72,300 |
6 Sep 2004 | MYR | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 196,800 |