Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2004 | MYR | 1.2327 | 1.2416 | 1.2327 | 1.2416 | 1.2416 | +0.009 (+0.72%) | 4,364,319 |
20 Dec 2004 | MYR | 1.2327 | 1.2416 | 1.2327 | 1.2327 | 1.2327 | 0.0 (0.0%) | 8,243,212 |
17 Dec 2004 | MYR | 1.2505 | 1.2505 | 1.2239 | 1.2327 | 1.2327 | -0.062 (-4.80%) | 28,513,815 |
16 Dec 2004 | MYR | 1.2948 | 1.3037 | 1.2859 | 1.2948 | 1.2948 | 0.0 (0.0%) | 41,429,741 |
15 Dec 2004 | MYR | 1.2682 | 1.2948 | 1.2682 | 1.2948 | 1.2948 | +0.027 (+2.10%) | 39,468,870 |
14 Dec 2004 | MYR | 1.2771 | 1.2771 | 1.2593 | 1.2682 | 1.2682 | -0.009 (-0.70%) | 31,303,461 |
13 Dec 2004 | MYR | 1.2505 | 1.2771 | 1.2416 | 1.2771 | 1.2771 | +0.027 (+2.13%) | 25,226,903 |
10 Dec 2004 | MYR | 1.2593 | 1.2593 | 1.2416 | 1.2505 | 1.2505 | 0.0 (0.0%) | 11,628,224 |
9 Dec 2004 | MYR | 1.2593 | 1.2682 | 1.2505 | 1.2505 | 1.2505 | -0.009 (-0.70%) | 13,069,842 |
8 Dec 2004 | MYR | 1.2593 | 1.2771 | 1.2593 | 1.2593 | 1.2593 | 0.0 (0.0%) | 20,931,367 |
7 Dec 2004 | MYR | 1.2682 | 1.2682 | 1.2593 | 1.2593 | 1.2593 | -0.009 (-0.70%) | 8,563,447 |
6 Dec 2004 | MYR | 1.2682 | 1.2771 | 1.2505 | 1.2682 | 1.2682 | +0.009 (+0.71%) | 17,328,731 |
3 Dec 2004 | MYR | 1.2593 | 1.2771 | 1.2505 | 1.2593 | 1.2593 | -0.009 (-0.70%) | 11,010,871 |
2 Dec 2004 | MYR | 1.2593 | 1.2771 | 1.2505 | 1.2682 | 1.2682 | +0.009 (+0.71%) | 22,190,316 |
1 Dec 2004 | MYR | 1.2505 | 1.2593 | 1.2416 | 1.2593 | 1.2593 | +0.009 (+0.70%) | 17,217,100 |
30 Nov 2004 | MYR | 1.2593 | 1.2593 | 1.2416 | 1.2505 | 1.2505 | -0.009 (-0.70%) | 16,655,563 |
29 Nov 2004 | MYR | 1.2416 | 1.2593 | 1.2327 | 1.2593 | 1.2593 | +0.018 (+1.43%) | 15,096,676 |
26 Nov 2004 | MYR | 1.2239 | 1.2505 | 1.2239 | 1.2416 | 1.2416 | +0.018 (+1.45%) | 25,150,227 |
25 Nov 2004 | MYR | 1.2239 | 1.2327 | 1.2239 | 1.2239 | 1.2239 | -0.009 (-0.71%) | 2,691,546 |
24 Nov 2004 | MYR | 1.2239 | 1.2416 | 1.2239 | 1.2327 | 1.2327 | +0.009 (+0.72%) | 10,828,766 |
23 Nov 2004 | MYR | 1.215 | 1.2416 | 1.215 | 1.2239 | 1.2239 | +0.009 (+0.73%) | 12,831,921 |
22 Nov 2004 | MYR | 1.215 | 1.2239 | 1.2061 | 1.215 | 1.215 | 0.0 (0.0%) | 8,291,699 |
19 Nov 2004 | MYR | 1.215 | 1.2239 | 1.215 | 1.215 | 1.215 | 0.0 (0.0%) | 8,350,897 |
18 Nov 2004 | MYR | 1.2239 | 1.2416 | 1.2061 | 1.215 | 1.215 | 0.0 (0.0%) | 19,517,938 |
17 Nov 2004 | MYR | 1.215 | 1.2327 | 1.2061 | 1.215 | 1.215 | +0.009 (+0.74%) | 24,860,438 |
16 Nov 2004 | MYR | 1.2061 | 1.2061 | 1.2061 | 1.2061 | 1.2061 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 1.2061 | 1.2061 | 1.2061 | 1.2061 | 1.2061 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 1.2061 | 1.2061 | 1.2061 | 1.2061 | 1.2061 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 1.2061 | 1.2061 | 1.2061 | 1.2061 | 1.2061 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 1.1795 | 1.2061 | 1.1795 | 1.2061 | 1.2061 | +0.027 (+2.26%) | 22,382,569 |