Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2004 | MYR | 53.55 | 53.65 | 53.35 | 53.6 | 53.6 | -0.1 (-0.19%) | 100 |
15 Dec 2004 | MYR | 53.91 | 53.91 | 53.7 | 53.7 | 53.7 | 0.0 (0.0%) | 200 |
14 Dec 2004 | MYR | 54.1 | 54.1 | 53.7 | 53.7 | 53.7 | -0.25 (-0.46%) | 100 |
13 Dec 2004 | MYR | 53.4 | 53.95 | 53.4 | 53.95 | 53.95 | +1.2 (+2.27%) | 200 |
10 Dec 2004 | MYR | 52.85 | 52.85 | 52.71 | 52.75 | 52.75 | +0.6 (+1.15%) | 200 |
9 Dec 2004 | MYR | 52.55 | 52.55 | 52.15 | 52.15 | 52.15 | -0.35 (-0.67%) | 200 |
8 Dec 2004 | MYR | 52.45 | 52.5 | 52.4 | 52.5 | 52.5 | -0.35 (-0.66%) | 200 |
7 Dec 2004 | MYR | 52.65 | 53.05 | 52.65 | 52.85 | 52.85 | -0.06 (-0.11%) | 100 |
6 Dec 2004 | MYR | 53.2 | 53.2 | 52.7 | 52.91 | 52.91 | -0.29 (-0.55%) | 200 |
3 Dec 2004 | MYR | 53.75 | 53.8 | 53.2 | 53.2 | 53.2 | -0.15 (-0.28%) | 200 |
2 Dec 2004 | MYR | 53.65 | 53.65 | 53.35 | 53.35 | 53.35 | +0.85 (+1.62%) | 600 |
1 Dec 2004 | MYR | 52.15 | 52.5 | 52.15 | 52.5 | 52.5 | +0.15 (+0.29%) | 100 |
30 Nov 2004 | MYR | 52.6 | 52.6 | 52.05 | 52.35 | 52.35 | -0.85 (-1.60%) | 95 |
29 Nov 2004 | MYR | 52.85 | 53.2 | 52.85 | 53.2 | 53.2 | +0.4 (+0.76%) | 300 |
26 Nov 2004 | MYR | 52.8 | 52.8 | 52.45 | 52.8 | 52.8 | +0.1 (+0.19%) | 400 |
25 Nov 2004 | MYR | 52.45 | 52.7 | 52.45 | 52.7 | 52.7 | +0.1 (+0.19%) | 200 |
24 Nov 2004 | MYR | 53.05 | 53.05 | 52.6 | 52.6 | 52.6 | -0.15 (-0.28%) | 400 |
23 Nov 2004 | MYR | 52.95 | 53.1 | 52.6 | 52.75 | 52.75 | +0.4 (+0.76%) | 900 |
22 Nov 2004 | MYR | 52.65 | 52.65 | 52.35 | 52.35 | 52.35 | -1.1 (-2.06%) | 200 |
19 Nov 2004 | MYR | 53.95 | 54 | 53.45 | 53.45 | 53.45 | -0.25 (-0.47%) | 200 |
18 Nov 2004 | MYR | 54.05 | 54.05 | 53.65 | 53.7 | 53.7 | -0.1 (-0.19%) | 200 |
17 Nov 2004 | MYR | 53.35 | 53.8 | 53.2 | 53.8 | 53.8 | +0.4 (+0.75%) | 500 |
16 Nov 2004 | MYR | 54.05 | 54.05 | 53.4 | 53.4 | 53.4 | -0.75 (-1.39%) | 73 |
15 Nov 2004 | MYR | 54.3 | 54.3 | 54.05 | 54.15 | 54.15 | +0.2 (+0.37%) | 600 |
12 Nov 2004 | MYR | 54.65 | 54.75 | 53.95 | 53.95 | 53.95 | +0.2 (+0.37%) | 700 |
11 Nov 2004 | MYR | 53.85 | 53.85 | 53.61 | 53.75 | 53.75 | -0.35 (-0.65%) | 100 |
10 Nov 2004 | MYR | 53.85 | 54.1 | 53.8 | 54.1 | 54.1 | +0.35 (+0.65%) | 300 |
9 Nov 2004 | MYR | 54 | 54 | 53.55 | 53.75 | 53.75 | -0.25 (-0.46%) | 300 |
8 Nov 2004 | MYR | 54 | 54.1 | 53.96 | 54 | 54 | -0.4 (-0.74%) | 500 |
5 Nov 2004 | MYR | 54.55 | 54.55 | 54.3 | 54.4 | 54.4 | +0.55 (+1.02%) | 500 |