Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2004 | MYR | 1.21 | 1.21 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 540,700 |
30 Nov 2004 | MYR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | +0.01 (+0.83%) | 77,300 |
29 Nov 2004 | MYR | 1.21 | 1.22 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 730,100 |
26 Nov 2004 | MYR | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 1,095,900 |
25 Nov 2004 | MYR | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 496,500 |
24 Nov 2004 | MYR | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 137,500 |
23 Nov 2004 | MYR | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 291,000 |
22 Nov 2004 | MYR | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 71,100 |
19 Nov 2004 | MYR | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 21,000 |
18 Nov 2004 | MYR | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 344,800 |
17 Nov 2004 | MYR | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 66,500 |
16 Nov 2004 | MYR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 72,600 |
9 Nov 2004 | MYR | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 239,900 |
8 Nov 2004 | MYR | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 138,500 |
5 Nov 2004 | MYR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 82,500 |
4 Nov 2004 | MYR | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 62,800 |
3 Nov 2004 | MYR | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 141,700 |
2 Nov 2004 | MYR | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 98,400 |
1 Nov 2004 | MYR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 82,000 |
29 Oct 2004 | MYR | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 42,400 |
28 Oct 2004 | MYR | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 298,500 |
27 Oct 2004 | MYR | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 279,000 |
26 Oct 2004 | MYR | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 49,700 |
25 Oct 2004 | MYR | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 79,100 |
22 Oct 2004 | MYR | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 58,100 |
21 Oct 2004 | MYR | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 62,600 |