Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2004 | MYR | 0.1876 | 0.1933 | 0.1876 | 0.1905 | 0.1905 | -0.004 (-2.16%) | 26,031 |
25 Nov 2004 | MYR | 0.1905 | 0.1947 | 0.1905 | 0.1947 | 0.1947 | +0.007 (+3.78%) | 63,320 |
24 Nov 2004 | MYR | 0.1933 | 0.1976 | 0.1834 | 0.1876 | 0.1876 | -0.006 (-2.95%) | 359,872 |
23 Nov 2004 | MYR | 0.1876 | 0.1933 | 0.1862 | 0.1933 | 0.1933 | +0.007 (+3.81%) | 160,060 |
22 Nov 2004 | MYR | 0.189 | 0.189 | 0.1848 | 0.1862 | 0.1862 | -0.001 (-0.75%) | 109,404 |
19 Nov 2004 | MYR | 0.1876 | 0.1876 | 0.1876 | 0.1876 | 0.1876 | 0.0 (0.0%) | 34,474 |
18 Nov 2004 | MYR | 0.1905 | 0.1919 | 0.1876 | 0.1876 | 0.1876 | 0.0 (0.0%) | 277,907 |
17 Nov 2004 | MYR | 0.1862 | 0.189 | 0.1862 | 0.1876 | 0.1876 | +0.001 (+0.75%) | 358,817 |
16 Nov 2004 | MYR | 0.1862 | 0.1862 | 0.1862 | 0.1862 | 0.1862 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.1862 | 0.1862 | 0.1862 | 0.1862 | 0.1862 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.1862 | 0.1862 | 0.1862 | 0.1862 | 0.1862 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.1862 | 0.1862 | 0.1862 | 0.1862 | 0.1862 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.1848 | 0.1862 | 0.1848 | 0.1862 | 0.1862 | -0.001 (-0.75%) | 121,364 |
9 Nov 2004 | MYR | 0.1876 | 0.1876 | 0.1876 | 0.1876 | 0.1876 | 0.0 (0.0%) | 195,238 |
8 Nov 2004 | MYR | 0.189 | 0.189 | 0.1876 | 0.1876 | 0.1876 | -0.001 (-0.74%) | 38,695 |
5 Nov 2004 | MYR | 0.1876 | 0.189 | 0.1876 | 0.189 | 0.189 | 0.0 (0.0%) | 38,695 |
4 Nov 2004 | MYR | 0.1905 | 0.1905 | 0.189 | 0.189 | 0.189 | 0.0 (0.0%) | 65,783 |
3 Nov 2004 | MYR | 0.1933 | 0.1933 | 0.189 | 0.189 | 0.189 | 0.0 (0.0%) | 82,668 |
2 Nov 2004 | MYR | 0.1905 | 0.1905 | 0.1876 | 0.189 | 0.189 | +0.001 (+0.75%) | 218,104 |
1 Nov 2004 | MYR | 0.1905 | 0.1919 | 0.1876 | 0.1876 | 0.1876 | 0.0 (0.0%) | 67,542 |
29 Oct 2004 | MYR | 0.1905 | 0.1905 | 0.1876 | 0.1876 | 0.1876 | -0.003 (-1.52%) | 260,318 |
28 Oct 2004 | MYR | 0.189 | 0.1919 | 0.189 | 0.1905 | 0.1905 | 0.0 (0.0%) | 105,534 |
27 Oct 2004 | MYR | 0.1905 | 0.1905 | 0.1905 | 0.1905 | 0.1905 | -0.006 (-2.86%) | 7,035 |
26 Oct 2004 | MYR | 0.1905 | 0.1961 | 0.1905 | 0.1961 | 0.1961 | +0.006 (+2.94%) | 34,826 |
25 Oct 2004 | MYR | 0.189 | 0.1905 | 0.189 | 0.1905 | 0.1905 | 0.0 (0.0%) | 56,285 |
22 Oct 2004 | MYR | 0.1919 | 0.1919 | 0.1905 | 0.1905 | 0.1905 | 0.0 (0.0%) | 77,391 |
21 Oct 2004 | MYR | 0.1905 | 0.1919 | 0.1876 | 0.1905 | 0.1905 | 0.0 (0.0%) | 77,391 |
20 Oct 2004 | MYR | 0.189 | 0.1905 | 0.1876 | 0.1905 | 0.1905 | +0.002 (+0.79%) | 180,815 |
19 Oct 2004 | MYR | 0.189 | 0.189 | 0.189 | 0.189 | 0.189 | +0.001 (+0.75%) | 42,213 |
18 Oct 2004 | MYR | 0.189 | 0.189 | 0.1876 | 0.1876 | 0.1876 | -0.004 (-2.24%) | 32,363 |