Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2004 | MYR | 0.3264 | 0.336 | 0.3264 | 0.336 | 0.336 | +0.008 (+2.35%) | 3,124 |
27 Oct 2004 | MYR | 0.336 | 0.336 | 0.3283 | 0.3283 | 0.3283 | -0.008 (-2.29%) | 0 |
26 Oct 2004 | MYR | 0.3226 | 0.336 | 0.3226 | 0.336 | 0.336 | 0.0 (0.0%) | 15,623 |
25 Oct 2004 | MYR | 0.3379 | 0.3379 | 0.3264 | 0.336 | 0.336 | +0.002 (+0.57%) | 10,415 |
22 Oct 2004 | MYR | 0.3264 | 0.3379 | 0.3264 | 0.3341 | 0.3341 | +0.002 (+0.57%) | 9,374 |
21 Oct 2004 | MYR | 0.336 | 0.3379 | 0.3264 | 0.3322 | 0.3322 | +0.002 (+0.58%) | 26,039 |
20 Oct 2004 | MYR | 0.3264 | 0.3379 | 0.3207 | 0.3303 | 0.3303 | +0.004 (+1.19%) | 110,409 |
19 Oct 2004 | MYR | 0.3283 | 0.3379 | 0.3264 | 0.3264 | 0.3264 | -0.031 (-8.60%) | 171,863 |
18 Oct 2004 | MYR | 0.3379 | 0.3571 | 0.3226 | 0.3571 | 0.3571 | +0.029 (+8.77%) | 187,487 |
15 Oct 2004 | MYR | 0.3552 | 0.3552 | 0.3283 | 0.3283 | 0.3283 | +0.006 (+1.77%) | 0 |
14 Oct 2004 | MYR | 0.3552 | 0.3552 | 0.3226 | 0.3226 | 0.3226 | -0.01 (-2.89%) | 0 |
13 Oct 2004 | MYR | 0.3552 | 0.3552 | 0.3322 | 0.3322 | 0.3322 | -0.004 (-1.13%) | 0 |
12 Oct 2004 | MYR | 0.3533 | 0.3533 | 0.336 | 0.336 | 0.336 | 0.0 (0.0%) | 0 |
11 Oct 2004 | MYR | 0.3552 | 0.3552 | 0.336 | 0.336 | 0.336 | -0.023 (-6.43%) | 0 |
8 Oct 2004 | MYR | 0.336 | 0.3591 | 0.336 | 0.3591 | 0.3591 | -0.006 (-1.56%) | 2,083 |
7 Oct 2004 | MYR | 0.3341 | 0.3648 | 0.3341 | 0.3648 | 0.3648 | +0.01 (+2.70%) | 39,580 |
6 Oct 2004 | MYR | 0.3303 | 0.3552 | 0.3283 | 0.3552 | 0.3552 | +0.025 (+7.54%) | 88,535 |
5 Oct 2004 | MYR | 0.3629 | 0.3629 | 0.3303 | 0.3303 | 0.3303 | -0.006 (-1.70%) | 0 |
4 Oct 2004 | MYR | 0.3629 | 0.3629 | 0.336 | 0.336 | 0.336 | +0.008 (+2.35%) | 0 |
1 Oct 2004 | MYR | 0.3571 | 0.3571 | 0.3283 | 0.3283 | 0.3283 | -0.017 (-5.01%) | 0 |
30 Sep 2004 | MYR | 0.3552 | 0.3552 | 0.3456 | 0.3456 | 0.3456 | +0.015 (+4.63%) | 0 |
29 Sep 2004 | MYR | 0.3552 | 0.3552 | 0.3303 | 0.3303 | 0.3303 | +0.004 (+1.19%) | 0 |
28 Sep 2004 | MYR | 0.361 | 0.361 | 0.3264 | 0.3264 | 0.3264 | +0.006 (+1.78%) | 0 |
27 Sep 2004 | MYR | 0.3629 | 0.3629 | 0.3207 | 0.3207 | 0.3207 | -0.044 (-12.09%) | 0 |
24 Sep 2004 | MYR | 0.3533 | 0.3648 | 0.3495 | 0.3648 | 0.3648 | +0.029 (+8.57%) | 16,144 |
23 Sep 2004 | MYR | 0.336 | 0.336 | 0.336 | 0.336 | 0.336 | 0.0 (0.0%) | 5,207 |
22 Sep 2004 | MYR | 0.361 | 0.361 | 0.336 | 0.336 | 0.336 | +0.002 (+0.57%) | 0 |
21 Sep 2004 | MYR | 0.3648 | 0.3648 | 0.3341 | 0.3341 | 0.3341 | -0.013 (-3.86%) | 0 |
20 Sep 2004 | MYR | 0.3629 | 0.3629 | 0.3475 | 0.3475 | 0.3475 | +0.015 (+4.61%) | 0 |
17 Sep 2004 | MYR | 0.3648 | 0.3648 | 0.3322 | 0.3322 | 0.3322 | +0.004 (+1.19%) | 0 |