Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2004 | MYR | 0.4775 | 0.4775 | 0.455 | 0.455 | 0.455 | -0.025 (-5.21%) | 0 |
4 Nov 2004 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 42,000 |
3 Nov 2004 | MYR | 0.48 | 0.4825 | 0.455 | 0.48 | 0.48 | -0.003 (-0.52%) | 122,000 |
2 Nov 2004 | MYR | 0.46 | 0.4825 | 0.46 | 0.4825 | 0.4825 | +0.028 (+6.04%) | 112,200 |
1 Nov 2004 | MYR | 0.465 | 0.465 | 0.455 | 0.455 | 0.455 | -0.025 (-5.21%) | 0 |
29 Oct 2004 | MYR | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | +0.03 (+6.67%) | 110,000 |
28 Oct 2004 | MYR | 0.465 | 0.465 | 0.45 | 0.45 | 0.45 | -0.03 (-6.25%) | 10,000 |
27 Oct 2004 | MYR | 0.465 | 0.48 | 0.46 | 0.48 | 0.48 | +0.015 (+3.23%) | 10,000 |
26 Oct 2004 | MYR | 0.48 | 0.48 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
25 Oct 2004 | MYR | 0.48 | 0.48 | 0.465 | 0.465 | 0.465 | -0.02 (-4.12%) | 0 |
22 Oct 2004 | MYR | 0.47 | 0.485 | 0.47 | 0.485 | 0.485 | 0.0 (0.0%) | 6,000 |
21 Oct 2004 | MYR | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | +0.02 (+4.30%) | 16,000 |
20 Oct 2004 | MYR | 0.475 | 0.475 | 0.465 | 0.465 | 0.465 | +0.022 (+5.08%) | 6,000 |
19 Oct 2004 | MYR | 0.485 | 0.485 | 0.4425 | 0.4425 | 0.4425 | +0.003 (+0.57%) | 0 |
18 Oct 2004 | MYR | 0.4825 | 0.4825 | 0.44 | 0.44 | 0.44 | -0.035 (-7.37%) | 0 |
15 Oct 2004 | MYR | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
14 Oct 2004 | MYR | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 0 |
13 Oct 2004 | MYR | 0.4875 | 0.49 | 0.4875 | 0.49 | 0.49 | 0.0 (0.0%) | 14,000 |
12 Oct 2004 | MYR | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | +0.01 (+2.08%) | 15,000 |
11 Oct 2004 | MYR | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 0 |
8 Oct 2004 | MYR | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | +0.01 (+2.08%) | 8,000 |
7 Oct 2004 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 0 |
6 Oct 2004 | MYR | 0.49 | 0.49 | 0.475 | 0.49 | 0.49 | +0.01 (+2.08%) | 16,000 |
5 Oct 2004 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 0 |
4 Oct 2004 | MYR | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | +0.01 (+2.08%) | 24,000 |
1 Oct 2004 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 0 |
30 Sep 2004 | MYR | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 7,000 |
29 Sep 2004 | MYR | 0.485 | 0.5 | 0.485 | 0.5 | 0.5 | +0.01 (+2.04%) | 45,400 |
28 Sep 2004 | MYR | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 10,000 |
27 Sep 2004 | MYR | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 27,000 |