Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2004 | MYR | 1.7735 | 1.8341 | 1.7562 | 1.7821 | 1.7821 | +0.009 (+0.48%) | 939,873 |
23 Nov 2004 | MYR | 1.7043 | 1.7735 | 1.6956 | 1.7735 | 1.7735 | +0.078 (+4.59%) | 1,530,314 |
22 Nov 2004 | MYR | 1.7129 | 1.7129 | 1.687 | 1.6956 | 1.6956 | +0.017 (+1.03%) | 394,397 |
19 Nov 2004 | MYR | 1.687 | 1.6956 | 1.6524 | 1.6783 | 1.6783 | -0.009 (-0.52%) | 247,365 |
18 Nov 2004 | MYR | 1.7302 | 1.7389 | 1.661 | 1.687 | 1.687 | -0.017 (-1.02%) | 811,336 |
17 Nov 2004 | MYR | 1.6351 | 1.7475 | 1.6351 | 1.7043 | 1.7043 | +0.104 (+6.49%) | 1,016,973 |
16 Nov 2004 | MYR | 1.6005 | 1.6005 | 1.6005 | 1.6005 | 1.6005 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 1.6005 | 1.6005 | 1.6005 | 1.6005 | 1.6005 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 1.6005 | 1.6005 | 1.6005 | 1.6005 | 1.6005 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 1.6005 | 1.6005 | 1.6005 | 1.6005 | 1.6005 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 1.5399 | 1.6091 | 1.5399 | 1.6005 | 1.6005 | +0.061 (+3.94%) | 978,365 |
9 Nov 2004 | MYR | 1.5313 | 1.5399 | 1.5226 | 1.5399 | 1.5399 | -0.026 (-1.66%) | 72,822 |
8 Nov 2004 | MYR | 1.5572 | 1.5659 | 1.5226 | 1.5659 | 1.5659 | 0.0 (0.0%) | 72,244 |
5 Nov 2004 | MYR | 1.5399 | 1.5659 | 1.5226 | 1.5659 | 1.5659 | +0.026 (+1.69%) | 236,731 |
4 Nov 2004 | MYR | 1.5659 | 1.5832 | 1.5226 | 1.5399 | 1.5399 | -0.017 (-1.11%) | 168,763 |
3 Nov 2004 | MYR | 1.488 | 1.6005 | 1.488 | 1.5572 | 1.5572 | +0.069 (+4.65%) | 508,602 |
2 Nov 2004 | MYR | 1.4707 | 1.488 | 1.4447 | 1.488 | 1.488 | +0.035 (+2.38%) | 107,384 |
1 Nov 2004 | MYR | 1.4188 | 1.4534 | 1.4188 | 1.4534 | 1.4534 | +0.009 (+0.60%) | 38,723 |
29 Oct 2004 | MYR | 1.4188 | 1.4534 | 1.4101 | 1.4447 | 1.4447 | -0.009 (-0.60%) | 18,610 |
28 Oct 2004 | MYR | 1.4101 | 1.4534 | 1.4101 | 1.4534 | 1.4534 | -0.009 (-0.60%) | 3,583 |
27 Oct 2004 | MYR | 1.4534 | 1.4621 | 1.4534 | 1.4621 | 1.4621 | 0.0 (0.0%) | 7,397 |
26 Oct 2004 | MYR | 1.4534 | 1.4621 | 1.4534 | 1.4621 | 1.4621 | 0.0 (0.0%) | 3,583 |
25 Oct 2004 | MYR | 1.4621 | 1.4621 | 1.4621 | 1.4621 | 1.4621 | +0.017 (+1.20%) | 577 |
22 Oct 2004 | MYR | 1.4447 | 1.4447 | 1.4447 | 1.4447 | 1.4447 | -0.026 (-1.77%) | 462 |
21 Oct 2004 | MYR | 1.4794 | 1.4794 | 1.4534 | 1.4707 | 1.4707 | 0.0 (0.0%) | 1,618 |
20 Oct 2004 | MYR | 1.4707 | 1.4707 | 1.4447 | 1.4707 | 1.4707 | 0.0 (0.0%) | 8,553 |
19 Oct 2004 | MYR | 1.4707 | 1.4707 | 1.4621 | 1.4707 | 1.4707 | 0.0 (0.0%) | 17,916 |
18 Oct 2004 | MYR | 1.5053 | 1.5053 | 1.4707 | 1.4707 | 1.4707 | -0.035 (-2.30%) | 4,161 |
15 Oct 2004 | MYR | 1.4707 | 1.5053 | 1.4707 | 1.5053 | 1.5053 | +0.035 (+2.35%) | 1,271 |
14 Oct 2004 | MYR | 1.5399 | 1.5399 | 1.4707 | 1.4707 | 1.4707 | -0.069 (-4.49%) | 2,427 |