Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2004 | MYR | 0.5356 | 0.5378 | 0.5311 | 0.5378 | 0.5378 | +0.002 (+0.41%) | 472,500 |
21 Oct 2004 | MYR | 0.5333 | 0.5356 | 0.5311 | 0.5356 | 0.5356 | +0.002 (+0.43%) | 198,000 |
20 Oct 2004 | MYR | 0.5311 | 0.5356 | 0.5311 | 0.5333 | 0.5333 | +0.002 (+0.41%) | 234,000 |
19 Oct 2004 | MYR | 0.5244 | 0.5333 | 0.5244 | 0.5311 | 0.5311 | 0.0 (0.0%) | 243,900 |
18 Oct 2004 | MYR | 0.5289 | 0.5333 | 0.5267 | 0.5311 | 0.5311 | +0.004 (+0.84%) | 108,000 |
15 Oct 2004 | MYR | 0.5244 | 0.5267 | 0.5244 | 0.5267 | 0.5267 | 0.0 (0.0%) | 162,000 |
14 Oct 2004 | MYR | 0.52 | 0.5267 | 0.52 | 0.5267 | 0.5267 | +0.007 (+1.29%) | 928,800 |
13 Oct 2004 | MYR | 0.52 | 0.52 | 0.5156 | 0.52 | 0.52 | 0.0 (0.0%) | 432,000 |
12 Oct 2004 | MYR | 0.52 | 0.52 | 0.5156 | 0.52 | 0.52 | 0.0 (0.0%) | 220,500 |
11 Oct 2004 | MYR | 0.5178 | 0.52 | 0.5111 | 0.52 | 0.52 | +0.002 (+0.42%) | 406,800 |
8 Oct 2004 | MYR | 0.5244 | 0.5244 | 0.5178 | 0.5178 | 0.5178 | -0.002 (-0.42%) | 481,500 |
7 Oct 2004 | MYR | 0.52 | 0.5222 | 0.5178 | 0.52 | 0.52 | 0.0 (0.0%) | 315,000 |
6 Oct 2004 | MYR | 0.5044 | 0.52 | 0.5044 | 0.52 | 0.52 | +0.011 (+2.18%) | 756,000 |
5 Oct 2004 | MYR | 0.5178 | 0.5178 | 0.5067 | 0.5089 | 0.5089 | -0.009 (-1.72%) | 254,700 |
4 Oct 2004 | MYR | 0.5178 | 0.5178 | 0.5111 | 0.5178 | 0.5178 | 0.0 (0.0%) | 507,600 |
1 Oct 2004 | MYR | 0.5178 | 0.5178 | 0.5089 | 0.5178 | 0.5178 | 0.0 (0.0%) | 559,800 |
30 Sep 2004 | MYR | 0.5133 | 0.5178 | 0.5089 | 0.5178 | 0.5178 | +0.011 (+2.19%) | 589,500 |
29 Sep 2004 | MYR | 0.5022 | 0.52 | 0.4978 | 0.5067 | 0.5067 | -0.011 (-2.14%) | 498,600 |
28 Sep 2004 | MYR | 0.5289 | 0.5289 | 0.5 | 0.5178 | 0.5178 | -0.013 (-2.50%) | 596,700 |
27 Sep 2004 | MYR | 0.5311 | 0.5311 | 0.5133 | 0.5311 | 0.5311 | +0.002 (+0.42%) | 170,100 |
24 Sep 2004 | MYR | 0.5222 | 0.5289 | 0.5089 | 0.5289 | 0.5289 | 0.0 (0.0%) | 533,700 |
23 Sep 2004 | MYR | 0.5333 | 0.5333 | 0.5289 | 0.5289 | 0.5289 | -0.009 (-1.65%) | 67,500 |
22 Sep 2004 | MYR | 0.5422 | 0.5422 | 0.5289 | 0.5378 | 0.5378 | -0.007 (-1.21%) | 103,500 |
21 Sep 2004 | MYR | 0.5444 | 0.5444 | 0.5422 | 0.5444 | 0.5444 | -0.002 (-0.42%) | 58,500 |
20 Sep 2004 | MYR | 0.5467 | 0.5467 | 0.5422 | 0.5467 | 0.5467 | -0.002 (-0.40%) | 531,900 |
17 Sep 2004 | MYR | 0.5489 | 0.5489 | 0.5444 | 0.5489 | 0.5489 | -0.002 (-0.40%) | 146,700 |
16 Sep 2004 | MYR | 0.5511 | 0.5511 | 0.5467 | 0.5511 | 0.5511 | 0.0 (0.0%) | 63,000 |
15 Sep 2004 | MYR | 0.5533 | 0.5533 | 0.5444 | 0.5511 | 0.5511 | -0.002 (-0.40%) | 178,200 |
14 Sep 2004 | MYR | 0.5533 | 0.5533 | 0.5511 | 0.5533 | 0.5533 | 0.0 (0.0%) | 35,100 |
13 Sep 2004 | MYR | 0.5533 | 0.5533 | 0.5489 | 0.5533 | 0.5533 | +0.002 (+0.40%) | 528,300 |