Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2004 | MYR | 37.5 | 38 | 36.5 | 37 | 37 | -1 (-2.63%) | 778,100 |
30 Dec 2004 | MYR | 36.5 | 38 | 36.5 | 38 | 38 | +1 (+2.70%) | 163,300 |
29 Dec 2004 | MYR | 36.5 | 38 | 36.5 | 37 | 37 | +0.5 (+1.37%) | 725,400 |
28 Dec 2004 | MYR | 37 | 37.5 | 36.5 | 36.5 | 36.5 | -1 (-2.67%) | 1,345,400 |
27 Dec 2004 | MYR | 36.5 | 37.5 | 36.5 | 37.5 | 37.5 | 0.0 (0.0%) | 541,100 |
24 Dec 2004 | MYR | 37 | 38 | 36.5 | 37.5 | 37.5 | 0.0 (0.0%) | 654,600 |
23 Dec 2004 | MYR | 36.5 | 37.5 | 36.5 | 37.5 | 37.5 | 0.0 (0.0%) | 63,000 |
22 Dec 2004 | MYR | 36.5 | 38.5 | 36 | 37.5 | 37.5 | -0.5 (-1.32%) | 1,337,600 |
21 Dec 2004 | MYR | 36.5 | 38 | 36.5 | 38 | 38 | -0.5 (-1.30%) | 547,100 |
20 Dec 2004 | MYR | 36 | 38.5 | 35 | 38.5 | 38.5 | +1 (+2.67%) | 666,500 |
17 Dec 2004 | MYR | 39.5 | 39.5 | 37.5 | 37.5 | 37.5 | -1.5 (-3.85%) | 834,700 |
16 Dec 2004 | MYR | 37 | 39 | 36.5 | 39 | 39 | +1.5 (+4%) | 1,779,700 |
15 Dec 2004 | MYR | 37.5 | 38.5 | 37 | 37.5 | 37.5 | 0.0 (0.0%) | 1,003,200 |
14 Dec 2004 | MYR | 36.5 | 38 | 34.5 | 37.5 | 37.5 | +0.5 (+1.35%) | 1,160,500 |
13 Dec 2004 | MYR | 39.5 | 39.5 | 37 | 37 | 37 | -2 (-5.13%) | 807,900 |
10 Dec 2004 | MYR | 39 | 40.5 | 38 | 39 | 39 | 0.0 (0.0%) | 3,606,000 |
9 Dec 2004 | MYR | 37.5 | 39.5 | 36 | 39 | 39 | +1.5 (+4%) | 2,406,700 |
8 Dec 2004 | MYR | 34.5 | 38 | 34.5 | 37.5 | 37.5 | +3 (+8.70%) | 1,837,400 |
7 Dec 2004 | MYR | 34.5 | 35 | 34 | 34.5 | 34.5 | 0.0 (0.0%) | 578,100 |
6 Dec 2004 | MYR | 35 | 35 | 34.5 | 34.5 | 34.5 | -0.5 (-1.43%) | 175,200 |
3 Dec 2004 | MYR | 34 | 35 | 34 | 35 | 35 | +1 (+2.94%) | 444,700 |
2 Dec 2004 | MYR | 33 | 35 | 33 | 34 | 34 | +1.5 (+4.62%) | 1,297,500 |
1 Dec 2004 | MYR | 33 | 33 | 32.5 | 32.5 | 32.5 | -0.5 (-1.52%) | 121,000 |
30 Nov 2004 | MYR | 32 | 33.5 | 32 | 33 | 33 | +1 (+3.13%) | 155,500 |
29 Nov 2004 | MYR | 32 | 32.5 | 32 | 32 | 32 | 0.0 (0.0%) | 21,000 |
26 Nov 2004 | MYR | 32 | 32 | 32 | 32 | 32 | 0.0 (0.0%) | 20,000 |
25 Nov 2004 | MYR | 31.5 | 33 | 31.5 | 32 | 32 | 0.0 (0.0%) | 118,500 |
24 Nov 2004 | MYR | 31.5 | 32 | 31.5 | 32 | 32 | +0.5 (+1.59%) | 60,000 |
23 Nov 2004 | MYR | 32 | 32 | 31.5 | 31.5 | 31.5 | +0.5 (+1.61%) | 39,500 |
22 Nov 2004 | MYR | 31 | 31 | 31 | 31 | 31 | -1 (-3.13%) | 115,000 |