Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2004 | MYR | 0.3633 | 0.3733 | 0.3567 | 0.3567 | 0.3567 | -0.007 (-1.82%) | 1,173,900 |
10 Dec 2004 | MYR | 0.3733 | 0.3733 | 0.36 | 0.3633 | 0.3633 | -0.013 (-3.56%) | 757,500 |
9 Dec 2004 | MYR | 0.3733 | 0.3767 | 0.3633 | 0.3767 | 0.3767 | 0.0 (0.0%) | 1,489,500 |
8 Dec 2004 | MYR | 0.3767 | 0.3767 | 0.37 | 0.3767 | 0.3767 | -0.003 (-0.87%) | 914,700 |
7 Dec 2004 | MYR | 0.3767 | 0.38 | 0.3767 | 0.38 | 0.38 | +0.003 (+0.88%) | 809,700 |
6 Dec 2004 | MYR | 0.4 | 0.4 | 0.3733 | 0.3767 | 0.3767 | -0.023 (-5.83%) | 2,779,500 |
3 Dec 2004 | MYR | 0.3833 | 0.4 | 0.3767 | 0.4 | 0.4 | +0.007 (+1.70%) | 2,194,800 |
2 Dec 2004 | MYR | 0.3633 | 0.3933 | 0.36 | 0.3933 | 0.3933 | +0.03 (+8.26%) | 1,802,100 |
1 Dec 2004 | MYR | 0.3667 | 0.3667 | 0.36 | 0.3633 | 0.3633 | -0.003 (-0.93%) | 1,795,800 |
30 Nov 2004 | MYR | 0.3733 | 0.3733 | 0.3667 | 0.3667 | 0.3667 | -0.007 (-1.77%) | 7,464,600 |
29 Nov 2004 | MYR | 0.37 | 0.3733 | 0.37 | 0.3733 | 0.3733 | +0.003 (+0.89%) | 939,300 |
26 Nov 2004 | MYR | 0.3633 | 0.3733 | 0.3633 | 0.37 | 0.37 | +0.007 (+1.84%) | 2,264,700 |
25 Nov 2004 | MYR | 0.3633 | 0.3633 | 0.36 | 0.3633 | 0.3633 | 0.0 (0.0%) | 4,455,600 |
24 Nov 2004 | MYR | 0.35 | 0.37 | 0.35 | 0.3633 | 0.3633 | +0.017 (+4.79%) | 7,505,400 |
23 Nov 2004 | MYR | 0.3467 | 0.3567 | 0.3433 | 0.3467 | 0.3467 | +0.003 (+0.99%) | 7,903,500 |
22 Nov 2004 | MYR | 0.3667 | 0.3667 | 0.3433 | 0.3433 | 0.3433 | -0.023 (-6.38%) | 5,477,700 |
19 Nov 2004 | MYR | 0.3767 | 0.3767 | 0.3633 | 0.3667 | 0.3667 | -0.01 (-2.65%) | 2,783,700 |
18 Nov 2004 | MYR | 0.3867 | 0.3867 | 0.3733 | 0.3767 | 0.3767 | -0.01 (-2.59%) | 3,406,800 |
17 Nov 2004 | MYR | 0.3867 | 0.39 | 0.3767 | 0.3867 | 0.3867 | -0.003 (-0.85%) | 1,847,100 |
16 Nov 2004 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.3867 | 0.39 | 0.3833 | 0.39 | 0.39 | 0.0 (0.0%) | 1,028,400 |
9 Nov 2004 | MYR | 0.3767 | 0.39 | 0.3767 | 0.39 | 0.39 | 0.0 (0.0%) | 64,800 |
8 Nov 2004 | MYR | 0.3867 | 0.39 | 0.3767 | 0.39 | 0.39 | 0.0 (0.0%) | 356,400 |
5 Nov 2004 | MYR | 0.3867 | 0.39 | 0.38 | 0.39 | 0.39 | +0.007 (+1.75%) | 114,300 |
4 Nov 2004 | MYR | 0.38 | 0.3833 | 0.38 | 0.3833 | 0.3833 | +0.003 (+0.87%) | 2,501,100 |
3 Nov 2004 | MYR | 0.38 | 0.3833 | 0.3767 | 0.38 | 0.38 | +0.003 (+0.88%) | 863,100 |
2 Nov 2004 | MYR | 0.3767 | 0.38 | 0.3733 | 0.3767 | 0.3767 | 0.0 (0.0%) | 1,824,900 |