Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2004 | MYR | 0.7829 | 0.873 | 0.776 | 0.873 | 0.873 | +0.09 (+11.51%) | 6,293,895 |
4 Oct 2004 | MYR | 0.7275 | 0.7829 | 0.7205 | 0.7829 | 0.7829 | +0.055 (+7.62%) | 4,188,857 |
1 Oct 2004 | MYR | 0.6894 | 0.7482 | 0.6894 | 0.7275 | 0.7275 | +0.021 (+2.94%) | 4,365,239 |
30 Sep 2004 | MYR | 0.6928 | 0.7067 | 0.6894 | 0.7067 | 0.7067 | 0.0 (0.0%) | 234,983 |
29 Sep 2004 | MYR | 0.7067 | 0.7067 | 0.6928 | 0.7067 | 0.7067 | -0.007 (-0.97%) | 285,502 |
28 Sep 2004 | MYR | 0.6928 | 0.7136 | 0.6859 | 0.7136 | 0.7136 | +0.021 (+3.00%) | 819,700 |
27 Sep 2004 | MYR | 0.7067 | 0.7136 | 0.6928 | 0.6928 | 0.6928 | -0.014 (-1.97%) | 1,343,939 |
24 Sep 2004 | MYR | 0.7136 | 0.7136 | 0.6997 | 0.7067 | 0.7067 | -0.007 (-0.97%) | 163,824 |
23 Sep 2004 | MYR | 0.7067 | 0.7136 | 0.6997 | 0.7136 | 0.7136 | +0.007 (+0.98%) | 295,461 |
22 Sep 2004 | MYR | 0.7275 | 0.7275 | 0.6997 | 0.7067 | 0.7067 | -0.014 (-1.92%) | 635,379 |
21 Sep 2004 | MYR | 0.7413 | 0.7552 | 0.7136 | 0.7205 | 0.7205 | -0.021 (-2.81%) | 1,606,780 |
20 Sep 2004 | MYR | 0.7482 | 0.7552 | 0.7413 | 0.7413 | 0.7413 | -0.007 (-0.92%) | 332,123 |
17 Sep 2004 | MYR | 0.769 | 0.769 | 0.7482 | 0.7482 | 0.7482 | -0.021 (-2.70%) | 274,821 |
16 Sep 2004 | MYR | 0.7482 | 0.7829 | 0.7344 | 0.769 | 0.769 | +0.021 (+2.78%) | 3,149,184 |
15 Sep 2004 | MYR | 0.7621 | 0.7621 | 0.7275 | 0.7482 | 0.7482 | -0.007 (-0.93%) | 243,499 |
14 Sep 2004 | MYR | 0.7621 | 0.776 | 0.7344 | 0.7552 | 0.7552 | -0.007 (-0.91%) | 645,050 |
13 Sep 2004 | MYR | 0.7413 | 0.769 | 0.7205 | 0.7621 | 0.7621 | +0.028 (+3.77%) | 3,524,465 |
10 Sep 2004 | MYR | 0.7275 | 0.7552 | 0.7205 | 0.7344 | 0.7344 | +0.007 (+0.95%) | 670,453 |
9 Sep 2004 | MYR | 0.7482 | 0.7482 | 0.6997 | 0.7275 | 0.7275 | -0.014 (-1.86%) | 1,074,602 |
8 Sep 2004 | MYR | 0.7482 | 0.7621 | 0.7275 | 0.7413 | 0.7413 | -0.007 (-0.92%) | 2,616,863 |
7 Sep 2004 | MYR | 0.7067 | 0.7621 | 0.6997 | 0.7482 | 0.7482 | +0.049 (+6.93%) | 5,225,354 |
6 Sep 2004 | MYR | 0.7344 | 0.7413 | 0.6928 | 0.6997 | 0.6997 | -0.021 (-2.89%) | 714,765 |
3 Sep 2004 | MYR | 0.776 | 0.7829 | 0.7205 | 0.7205 | 0.7205 | -0.049 (-6.31%) | 1,123,100 |
2 Sep 2004 | MYR | 0.7898 | 0.8037 | 0.7621 | 0.769 | 0.769 | -0.014 (-1.78%) | 3,843,021 |
1 Sep 2004 | MYR | 0.7898 | 0.7898 | 0.769 | 0.7829 | 0.7829 | +0.007 (+0.89%) | 104,356 |
31 Aug 2004 | MYR | 0.776 | 0.776 | 0.776 | 0.776 | 0.776 | 0.0 (0.0%) | 0 |
30 Aug 2004 | MYR | 0.7898 | 0.7967 | 0.776 | 0.776 | 0.776 | -0.014 (-1.75%) | 3,058,251 |
27 Aug 2004 | MYR | 0.7898 | 0.8037 | 0.7898 | 0.7898 | 0.7898 | -0.007 (-0.87%) | 89,057 |
26 Aug 2004 | MYR | 0.7967 | 0.7967 | 0.7898 | 0.7967 | 0.7967 | +0.014 (+1.76%) | 120,089 |
25 Aug 2004 | MYR | 0.8106 | 0.8106 | 0.7829 | 0.7829 | 0.7829 | -0.028 (-3.42%) | 1,750,830 |