Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2004 | MYR | 6.8 | 6.8 | 6.7 | 6.8 | 6.8 | 0.0 (0.0%) | 100,500 |
29 Oct 2004 | MYR | 6.7 | 6.8 | 6.6 | 6.8 | 6.8 | +0.1 (+1.49%) | 141,300 |
28 Oct 2004 | MYR | 6.6 | 6.7 | 6.5 | 6.7 | 6.7 | +0.1 (+1.52%) | 161,700 |
27 Oct 2004 | MYR | 6.55 | 6.6 | 6.55 | 6.6 | 6.6 | +0.05 (+0.76%) | 180,100 |
26 Oct 2004 | MYR | 6.55 | 6.55 | 6.45 | 6.55 | 6.55 | 0.0 (0.0%) | 103,800 |
25 Oct 2004 | MYR | 6.6 | 6.6 | 6.45 | 6.55 | 6.55 | -0.05 (-0.76%) | 200,800 |
22 Oct 2004 | MYR | 6.6 | 6.65 | 6.55 | 6.6 | 6.6 | 0.0 (0.0%) | 218,500 |
21 Oct 2004 | MYR | 6.6 | 6.6 | 6.35 | 6.6 | 6.6 | +0.1 (+1.54%) | 175,600 |
20 Oct 2004 | MYR | 6.65 | 6.65 | 6.45 | 6.5 | 6.5 | -0.15 (-2.26%) | 138,600 |
19 Oct 2004 | MYR | 6.7 | 6.7 | 6.55 | 6.65 | 6.65 | 0.0 (0.0%) | 148,700 |
18 Oct 2004 | MYR | 6.7 | 6.7 | 6.55 | 6.65 | 6.65 | -0.05 (-0.75%) | 209,600 |
15 Oct 2004 | MYR | 6.7 | 6.7 | 6.55 | 6.7 | 6.7 | 0.0 (0.0%) | 207,600 |
14 Oct 2004 | MYR | 6.7 | 6.7 | 6.55 | 6.7 | 6.7 | 0.0 (0.0%) | 152,100 |
13 Oct 2004 | MYR | 6.7 | 6.7 | 6.6 | 6.7 | 6.7 | 0.0 (0.0%) | 148,500 |
12 Oct 2004 | MYR | 6.7 | 6.7 | 6.6 | 6.7 | 6.7 | 0.0 (0.0%) | 242,700 |
11 Oct 2004 | MYR | 6.7 | 6.7 | 6.6 | 6.7 | 6.7 | 0.0 (0.0%) | 203,100 |
8 Oct 2004 | MYR | 6.65 | 6.7 | 6.6 | 6.7 | 6.7 | 0.0 (0.0%) | 148,000 |
7 Oct 2004 | MYR | 6.8 | 6.8 | 6.7 | 6.7 | 6.7 | -0.15 (-2.19%) | 147,700 |
6 Oct 2004 | MYR | 6.85 | 6.85 | 6.75 | 6.85 | 6.85 | -0.05 (-0.72%) | 239,200 |
5 Oct 2004 | MYR | 6.9 | 6.9 | 6.85 | 6.9 | 6.9 | 0.0 (0.0%) | 190,900 |
4 Oct 2004 | MYR | 6.9 | 6.9 | 6.8 | 6.9 | 6.9 | +0.05 (+0.73%) | 136,400 |
1 Oct 2004 | MYR | 6.9 | 6.9 | 6.8 | 6.85 | 6.85 | -0.05 (-0.72%) | 142,300 |
30 Sep 2004 | MYR | 6.95 | 6.95 | 6.85 | 6.9 | 6.9 | -0.05 (-0.72%) | 227,600 |
29 Sep 2004 | MYR | 6.95 | 6.95 | 6.85 | 6.95 | 6.95 | 0.0 (0.0%) | 216,400 |
28 Sep 2004 | MYR | 6.95 | 6.95 | 6.85 | 6.95 | 6.95 | 0.0 (0.0%) | 91,500 |
27 Sep 2004 | MYR | 7 | 7 | 6.85 | 6.95 | 6.95 | -0.05 (-0.71%) | 138,800 |
24 Sep 2004 | MYR | 6.85 | 7.05 | 6.85 | 7 | 7 | +0.15 (+2.19%) | 227,400 |
23 Sep 2004 | MYR | 6.85 | 6.85 | 6.75 | 6.85 | 6.85 | 0.0 (0.0%) | 203,600 |
22 Sep 2004 | MYR | 6.85 | 6.85 | 6.75 | 6.85 | 6.85 | 0.0 (0.0%) | 102,900 |
21 Sep 2004 | MYR | 6.85 | 6.9 | 6.8 | 6.85 | 6.85 | -0.05 (-0.72%) | 144,100 |