Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2004 | MYR | 1.2 | 1.24 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 32,750 |
3 Nov 2004 | MYR | 1.24 | 1.24 | 1.2 | 1.2 | 1.2 | -0.04 (-3.23%) | 19,500 |
2 Nov 2004 | MYR | 1.2 | 1.28 | 1.2 | 1.24 | 1.24 | +0.04 (+3.33%) | 20,250 |
1 Nov 2004 | MYR | 1.2 | 1.28 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 28,125 |
29 Oct 2004 | MYR | 1.24 | 1.4 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 38,037 |
28 Oct 2004 | MYR | 1.24 | 1.32 | 1.2 | 1.2 | 1.2 | -0.04 (-3.23%) | 13,187 |
27 Oct 2004 | MYR | 1.2 | 1.28 | 1.2 | 1.24 | 1.24 | +0.04 (+3.33%) | 29,812 |
26 Oct 2004 | MYR | 1.12 | 1.2 | 1.12 | 1.2 | 1.2 | +0.04 (+3.45%) | 12,562 |
25 Oct 2004 | MYR | 1.16 | 1.2 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 8,600 |
22 Oct 2004 | MYR | 1.28 | 1.28 | 1.16 | 1.16 | 1.16 | -0.16 (-12.12%) | 28,750 |
21 Oct 2004 | MYR | 1.32 | 1.32 | 1.28 | 1.32 | 1.32 | -0.04 (-2.94%) | 3,875 |
20 Oct 2004 | MYR | 1.36 | 1.36 | 1.28 | 1.36 | 1.36 | -0.04 (-2.86%) | 4,375 |
19 Oct 2004 | MYR | 1.4 | 1.4 | 1.32 | 1.4 | 1.4 | +0.04 (+2.94%) | 15,375 |
18 Oct 2004 | MYR | 1.44 | 1.48 | 1.36 | 1.36 | 1.36 | -0.08 (-5.56%) | 12,187 |
15 Oct 2004 | MYR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.04 (-2.70%) | 5,250 |
14 Oct 2004 | MYR | 1.48 | 1.48 | 1.44 | 1.48 | 1.48 | +0.04 (+2.78%) | 1,437 |
13 Oct 2004 | MYR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 28,125 |
12 Oct 2004 | MYR | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -0.08 (-5.26%) | 27,937 |
11 Oct 2004 | MYR | 1.56 | 1.56 | 1.48 | 1.52 | 1.52 | -0.04 (-2.56%) | 21,212 |
8 Oct 2004 | MYR | 1.6 | 1.6 | 1.56 | 1.56 | 1.56 | -0.04 (-2.50%) | 13,125 |
7 Oct 2004 | MYR | 1.64 | 1.68 | 1.6 | 1.6 | 1.6 | -0.04 (-2.44%) | 30,475 |
6 Oct 2004 | MYR | 1.6 | 1.84 | 1.6 | 1.64 | 1.64 | +0.04 (+2.50%) | 45,725 |
5 Oct 2004 | MYR | 1.6 | 1.64 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 16,875 |
4 Oct 2004 | MYR | 1.6 | 1.64 | 1.56 | 1.6 | 1.6 | 0.0 (0.0%) | 20,750 |
1 Oct 2004 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 16,312 |
30 Sep 2004 | MYR | 1.64 | 1.64 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 9,375 |
29 Sep 2004 | MYR | 1.64 | 1.68 | 1.6 | 1.6 | 1.6 | -0.08 (-4.76%) | 11,575 |
28 Sep 2004 | MYR | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 8,650 |
27 Sep 2004 | MYR | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.04 (-2.33%) | 125 |
24 Sep 2004 | MYR | 1.72 | 1.8 | 1.72 | 1.72 | 1.72 | -0.04 (-2.27%) | 2,500 |