Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2004 | MYR | 2.47 | 2.48 | 2.45 | 2.45 | 2.45 | -0.02 (-0.81%) | 38,300 |
4 Nov 2004 | MYR | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | +0.01 (+0.41%) | 2,000 |
3 Nov 2004 | MYR | 2.46 | 2.46 | 2.45 | 2.46 | 2.46 | -0.01 (-0.40%) | 40,500 |
2 Nov 2004 | MYR | 2.68 | 2.68 | 2.47 | 2.47 | 2.47 | 0.0 (0.0%) | 0 |
1 Nov 2004 | MYR | 2.48 | 2.48 | 2.47 | 2.47 | 2.47 | -0.18 (-6.79%) | 4,000 |
29 Oct 2004 | MYR | 2.47 | 2.65 | 2.47 | 2.65 | 2.65 | +0.23 (+9.50%) | 700 |
28 Oct 2004 | MYR | 2.47 | 2.47 | 2.42 | 2.42 | 2.42 | -0.05 (-2.02%) | 0 |
27 Oct 2004 | MYR | 2.46 | 2.47 | 2.46 | 2.47 | 2.47 | 0.0 (0.0%) | 3,400 |
26 Oct 2004 | MYR | 2.46 | 2.47 | 2.45 | 2.47 | 2.47 | +0.01 (+0.41%) | 16,200 |
25 Oct 2004 | MYR | 2.48 | 2.48 | 2.46 | 2.46 | 2.46 | -0.01 (-0.40%) | 4,900 |
22 Oct 2004 | MYR | 2.48 | 2.48 | 2.47 | 2.47 | 2.47 | +0.02 (+0.82%) | 2,000 |
21 Oct 2004 | MYR | 2.5 | 2.5 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 0 |
20 Oct 2004 | MYR | 2.46 | 2.46 | 2.45 | 2.45 | 2.45 | -0.01 (-0.41%) | 5,000 |
19 Oct 2004 | MYR | 2.46 | 2.48 | 2.46 | 2.46 | 2.46 | -0.02 (-0.81%) | 5,400 |
18 Oct 2004 | MYR | 2.53 | 2.53 | 2.46 | 2.48 | 2.48 | 0.0 (0.0%) | 4,100 |
15 Oct 2004 | MYR | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 2,500 |
14 Oct 2004 | MYR | 2.5 | 2.5 | 2.48 | 2.48 | 2.48 | -0.02 (-0.80%) | 3,000 |
13 Oct 2004 | MYR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 4,000 |
12 Oct 2004 | MYR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | -0.02 (-0.79%) | 3,000 |
11 Oct 2004 | MYR | 2.51 | 2.52 | 2.5 | 2.52 | 2.52 | +0.01 (+0.40%) | 4,000 |
8 Oct 2004 | MYR | 2.53 | 2.53 | 2.51 | 2.51 | 2.51 | +0.01 (+0.40%) | 4,500 |
7 Oct 2004 | MYR | 2.53 | 2.53 | 2.5 | 2.5 | 2.5 | -0.03 (-1.19%) | 8,200 |
6 Oct 2004 | MYR | 2.5 | 2.53 | 2.5 | 2.53 | 2.53 | +0.03 (+1.20%) | 14,500 |
5 Oct 2004 | MYR | 2.55 | 2.55 | 2.5 | 2.5 | 2.5 | -0.1 (-3.85%) | 8,500 |
4 Oct 2004 | MYR | 2.65 | 2.65 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 3,000 |
1 Oct 2004 | MYR | 2.5 | 2.6 | 2.5 | 2.6 | 2.6 | +0.1 (+4%) | 400 |
30 Sep 2004 | MYR | 2.5 | 2.6 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 18,200 |
29 Sep 2004 | MYR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | -0.01 (-0.40%) | 800 |
28 Sep 2004 | MYR | 2.62 | 2.62 | 2.51 | 2.51 | 2.51 | -0.01 (-0.40%) | 0 |
27 Sep 2004 | MYR | 2.5 | 2.52 | 2.48 | 2.52 | 2.52 | +0.06 (+2.44%) | 14,000 |