Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2004 | MYR | 1.61 | 1.6363 | 1.61 | 1.6363 | 1.6363 | +0.009 (+0.54%) | 1,942 |
27 Dec 2004 | MYR | 1.5925 | 1.6275 | 1.5925 | 1.6275 | 1.6275 | 0.0 (0.0%) | 4,685 |
24 Dec 2004 | MYR | 1.6275 | 1.6275 | 1.6275 | 1.6275 | 1.6275 | -0.018 (-1.06%) | 2,285 |
23 Dec 2004 | MYR | 1.575 | 1.645 | 1.575 | 1.645 | 1.645 | +0.035 (+2.17%) | 264,685 |
22 Dec 2004 | MYR | 1.575 | 1.61 | 1.575 | 1.61 | 1.61 | +0.044 (+2.79%) | 76,799 |
21 Dec 2004 | MYR | 1.5925 | 1.6013 | 1.5575 | 1.5663 | 1.5663 | -0.018 (-1.10%) | 169,028 |
20 Dec 2004 | MYR | 1.61 | 1.61 | 1.5838 | 1.5838 | 1.5838 | -0.026 (-1.63%) | 89,257 |
17 Dec 2004 | MYR | 1.6363 | 1.6363 | 1.61 | 1.61 | 1.61 | -0.009 (-0.54%) | 400,114 |
16 Dec 2004 | MYR | 1.6363 | 1.6363 | 1.61 | 1.6188 | 1.6188 | -0.035 (-2.12%) | 289,257 |
15 Dec 2004 | MYR | 1.6188 | 1.6538 | 1.6188 | 1.6538 | 1.6538 | +0.035 (+2.16%) | 18,285 |
14 Dec 2004 | MYR | 1.61 | 1.6188 | 1.5838 | 1.6188 | 1.6188 | 0.0 (0.0%) | 113,828 |
13 Dec 2004 | MYR | 1.61 | 1.6188 | 1.5925 | 1.6188 | 1.6188 | +0.009 (+0.55%) | 60,914 |
10 Dec 2004 | MYR | 1.61 | 1.61 | 1.5925 | 1.61 | 1.61 | -0.026 (-1.61%) | 60,571 |
9 Dec 2004 | MYR | 1.6625 | 1.6625 | 1.6275 | 1.6363 | 1.6363 | 0.0 (0.0%) | 59,085 |
8 Dec 2004 | MYR | 1.6363 | 1.6363 | 1.6188 | 1.6363 | 1.6363 | -0.018 (-1.06%) | 152,114 |
7 Dec 2004 | MYR | 1.6713 | 1.68 | 1.61 | 1.6538 | 1.6538 | -0.018 (-1.05%) | 287,314 |
6 Dec 2004 | MYR | 1.68 | 1.6888 | 1.6625 | 1.6713 | 1.6713 | -0.009 (-0.52%) | 322,514 |
3 Dec 2004 | MYR | 1.6888 | 1.6888 | 1.6538 | 1.68 | 1.68 | +0.009 (+0.52%) | 314,971 |
2 Dec 2004 | MYR | 1.7063 | 1.7063 | 1.645 | 1.6713 | 1.6713 | -0.009 (-0.52%) | 645,485 |
1 Dec 2004 | MYR | 1.575 | 1.7325 | 1.5663 | 1.68 | 1.68 | +0.114 (+7.26%) | 2,927,199 |
30 Nov 2004 | MYR | 1.5313 | 1.5663 | 1.5225 | 1.5663 | 1.5663 | +0.052 (+3.47%) | 205,257 |
29 Nov 2004 | MYR | 1.5138 | 1.5225 | 1.505 | 1.5138 | 1.5138 | 0.0 (0.0%) | 250,514 |
26 Nov 2004 | MYR | 1.5225 | 1.5225 | 1.505 | 1.5138 | 1.5138 | 0.0 (0.0%) | 94,399 |
25 Nov 2004 | MYR | 1.5225 | 1.5225 | 1.505 | 1.5138 | 1.5138 | -0.009 (-0.57%) | 212,799 |
24 Nov 2004 | MYR | 1.5225 | 1.5225 | 1.5138 | 1.5225 | 1.5225 | 0.0 (0.0%) | 189,257 |
23 Nov 2004 | MYR | 1.5225 | 1.5225 | 1.5138 | 1.5225 | 1.5225 | +0.009 (+0.57%) | 446,971 |
22 Nov 2004 | MYR | 1.5225 | 1.5225 | 1.505 | 1.5138 | 1.5138 | -0.009 (-0.57%) | 144,114 |
19 Nov 2004 | MYR | 1.5225 | 1.5225 | 1.5138 | 1.5225 | 1.5225 | 0.0 (0.0%) | 88,114 |
18 Nov 2004 | MYR | 1.5313 | 1.5313 | 1.5225 | 1.5225 | 1.5225 | -0.009 (-0.57%) | 97,828 |
17 Nov 2004 | MYR | 1.54 | 1.5488 | 1.5225 | 1.5313 | 1.5313 | 0.0 (0.0%) | 228,228 |