Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2004 | MYR | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 1,000 |
9 Nov 2004 | MYR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | +0.02 (+1.33%) | 900 |
8 Nov 2004 | MYR | 1.52 | 1.52 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 17,000 |
5 Nov 2004 | MYR | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
4 Nov 2004 | MYR | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.05 (-3.16%) | 13,000 |
3 Nov 2004 | MYR | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | +0.07 (+4.64%) | 4,900 |
2 Nov 2004 | MYR | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -0.05 (-3.21%) | 8,000 |
1 Nov 2004 | MYR | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | +0.04 (+2.63%) | 310,000 |
29 Oct 2004 | MYR | 1.5 | 1.52 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 19,000 |
28 Oct 2004 | MYR | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | +0.05 (+3.38%) | 2,400 |
27 Oct 2004 | MYR | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -0.07 (-4.52%) | 0 |
26 Oct 2004 | MYR | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 0.0 (0.0%) | 7,600 |
25 Oct 2004 | MYR | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | 0.0 (0.0%) | 42,500 |
22 Oct 2004 | MYR | 1.5 | 1.55 | 1.5 | 1.55 | 1.55 | +0.09 (+6.16%) | 13,600 |
21 Oct 2004 | MYR | 1.54 | 1.54 | 1.46 | 1.46 | 1.46 | -0.05 (-3.31%) | 0 |
20 Oct 2004 | MYR | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 1,000 |
19 Oct 2004 | MYR | 1.5 | 1.51 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 4,000 |
18 Oct 2004 | MYR | 1.52 | 1.53 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 107,500 |
15 Oct 2004 | MYR | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.03 (-1.95%) | 1,000 |
14 Oct 2004 | MYR | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | +0.03 (+1.99%) | 109,100 |
13 Oct 2004 | MYR | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 3,000 |
12 Oct 2004 | MYR | 1.55 | 1.6 | 1.52 | 1.52 | 1.52 | +0.02 (+1.33%) | 88,000 |
11 Oct 2004 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 1,000 |
8 Oct 2004 | MYR | 1.56 | 1.57 | 1.51 | 1.53 | 1.53 | -0.04 (-2.55%) | 117,100 |
7 Oct 2004 | MYR | 1.51 | 1.57 | 1.5 | 1.57 | 1.57 | +0.05 (+3.29%) | 79,500 |
6 Oct 2004 | MYR | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 94,000 |
5 Oct 2004 | MYR | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | -0.03 (-1.91%) | 21,000 |
4 Oct 2004 | MYR | 1.54 | 1.6 | 1.54 | 1.57 | 1.57 | +0.04 (+2.61%) | 286,600 |