Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2004 | MYR | 1.575 | 1.575 | 1.525 | 1.55 | 1.55 | -0.05 (-3.13%) | 142,460 |
16 Dec 2004 | MYR | 1.65 | 1.65 | 1.575 | 1.6 | 1.6 | -0.05 (-3.03%) | 181,740 |
15 Dec 2004 | MYR | 1.575 | 1.65 | 1.55 | 1.65 | 1.65 | +0.075 (+4.76%) | 209,920 |
14 Dec 2004 | MYR | 1.575 | 1.575 | 1.5 | 1.575 | 1.575 | 0.0 (0.0%) | 106,220 |
13 Dec 2004 | MYR | 1.7 | 1.7 | 1.55 | 1.575 | 1.575 | -0.05 (-3.08%) | 61,700 |
10 Dec 2004 | MYR | 1.675 | 1.675 | 1.575 | 1.625 | 1.625 | -0.025 (-1.52%) | 201,980 |
9 Dec 2004 | MYR | 1.7 | 1.75 | 1.65 | 1.65 | 1.65 | -0.05 (-2.94%) | 294,400 |
8 Dec 2004 | MYR | 1.75 | 1.775 | 1.675 | 1.7 | 1.7 | -0.1 (-5.56%) | 218,780 |
7 Dec 2004 | MYR | 1.85 | 1.95 | 1.75 | 1.8 | 1.8 | -0.05 (-2.70%) | 314,760 |
6 Dec 2004 | MYR | 1.775 | 1.925 | 1.75 | 1.85 | 1.85 | +0.1 (+5.71%) | 692,520 |
3 Dec 2004 | MYR | 1.7 | 1.8 | 1.675 | 1.75 | 1.75 | +0.1 (+6.06%) | 649,240 |
2 Dec 2004 | MYR | 1.7 | 1.75 | 1.65 | 1.65 | 1.65 | -0.05 (-2.94%) | 163,160 |
1 Dec 2004 | MYR | 1.75 | 1.75 | 1.675 | 1.7 | 1.7 | -0.075 (-4.23%) | 98,000 |
30 Nov 2004 | MYR | 1.625 | 1.775 | 1.625 | 1.775 | 1.775 | +0.075 (+4.41%) | 332,900 |
29 Nov 2004 | MYR | 1.65 | 1.7 | 1.5 | 1.7 | 1.7 | -0.05 (-2.86%) | 283,760 |
26 Nov 2004 | MYR | 1.775 | 1.825 | 1.725 | 1.75 | 1.75 | 0.0 (0.0%) | 122,380 |
25 Nov 2004 | MYR | 1.825 | 1.85 | 1.725 | 1.75 | 1.75 | -0.05 (-2.78%) | 161,620 |
24 Nov 2004 | MYR | 1.95 | 2.025 | 1.775 | 1.8 | 1.8 | -0.1 (-5.26%) | 774,360 |
23 Nov 2004 | MYR | 1.725 | 1.95 | 1.675 | 1.9 | 1.9 | +0.175 (+10.14%) | 1,140,440 |
22 Nov 2004 | MYR | 1.5 | 1.725 | 1.5 | 1.725 | 1.725 | +0.225 (+15%) | 568,100 |
19 Nov 2004 | MYR | 1.55 | 1.55 | 1.5 | 1.5 | 1.5 | -0.025 (-1.64%) | 52,800 |
18 Nov 2004 | MYR | 1.55 | 1.6 | 1.525 | 1.525 | 1.525 | -0.025 (-1.61%) | 161,420 |
17 Nov 2004 | MYR | 1.5 | 1.55 | 1.5 | 1.55 | 1.55 | +0.05 (+3.33%) | 134,340 |
16 Nov 2004 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 1.45 | 1.5 | 1.45 | 1.5 | 1.5 | +0.025 (+1.69%) | 212,180 |
9 Nov 2004 | MYR | 1.575 | 1.575 | 1.475 | 1.475 | 1.475 | -0.075 (-4.84%) | 92,400 |
8 Nov 2004 | MYR | 1.575 | 1.65 | 1.525 | 1.55 | 1.55 | -0.025 (-1.59%) | 182,620 |