Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2004 | MYR | 0.555 | 0.555 | 0.53 | 0.53 | 0.53 | -0.025 (-4.50%) | 21,200 |
24 Dec 2004 | MYR | 0.54 | 0.555 | 0.535 | 0.555 | 0.555 | +0.015 (+2.78%) | 19,000 |
23 Dec 2004 | MYR | 0.535 | 0.54 | 0.535 | 0.54 | 0.54 | +0.005 (+0.93%) | 49,900 |
22 Dec 2004 | MYR | 0.54 | 0.54 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 14,000 |
21 Dec 2004 | MYR | 0.53 | 0.535 | 0.53 | 0.535 | 0.535 | +0.015 (+2.88%) | 69,000 |
20 Dec 2004 | MYR | 0.525 | 0.525 | 0.52 | 0.52 | 0.52 | -0.005 (-0.95%) | 13,000 |
17 Dec 2004 | MYR | 0.54 | 0.54 | 0.525 | 0.525 | 0.525 | -0.02 (-3.67%) | 25,000 |
16 Dec 2004 | MYR | 0.55 | 0.55 | 0.545 | 0.545 | 0.545 | +0.005 (+0.93%) | 25,000 |
15 Dec 2004 | MYR | 0.545 | 0.55 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 64,000 |
14 Dec 2004 | MYR | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 21,000 |
13 Dec 2004 | MYR | 0.555 | 0.555 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 64,100 |
10 Dec 2004 | MYR | 0.55 | 0.555 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 31,000 |
9 Dec 2004 | MYR | 0.56 | 0.56 | 0.55 | 0.555 | 0.555 | -0.01 (-1.77%) | 51,500 |
8 Dec 2004 | MYR | 0.57 | 0.575 | 0.56 | 0.565 | 0.565 | +0.005 (+0.89%) | 18,000 |
7 Dec 2004 | MYR | 0.575 | 0.575 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 63,100 |
6 Dec 2004 | MYR | 0.565 | 0.58 | 0.565 | 0.58 | 0.58 | 0.0 (0.0%) | 79,000 |
3 Dec 2004 | MYR | 0.575 | 0.585 | 0.555 | 0.58 | 0.58 | 0.0 (0.0%) | 306,600 |
2 Dec 2004 | MYR | 0.59 | 0.59 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 131,100 |
1 Dec 2004 | MYR | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.005 (-0.85%) | 259,000 |
30 Nov 2004 | MYR | 0.58 | 0.59 | 0.575 | 0.585 | 0.585 | +0.015 (+2.63%) | 517,600 |
29 Nov 2004 | MYR | 0.56 | 0.585 | 0.56 | 0.57 | 0.57 | +0.025 (+4.59%) | 1,372,100 |
26 Nov 2004 | MYR | 0.55 | 0.55 | 0.535 | 0.545 | 0.545 | -0.005 (-0.91%) | 59,100 |
25 Nov 2004 | MYR | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 57,900 |
24 Nov 2004 | MYR | 0.53 | 0.555 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 201,300 |
23 Nov 2004 | MYR | 0.525 | 0.545 | 0.51 | 0.53 | 0.53 | +0.015 (+2.91%) | 56,900 |
22 Nov 2004 | MYR | 0.505 | 0.515 | 0.5 | 0.515 | 0.515 | -0.005 (-0.96%) | 19,000 |
19 Nov 2004 | MYR | 0.505 | 0.52 | 0.495 | 0.52 | 0.52 | -0.005 (-0.95%) | 111,000 |
18 Nov 2004 | MYR | 0.495 | 0.54 | 0.495 | 0.525 | 0.525 | +0.03 (+6.06%) | 162,300 |
17 Nov 2004 | MYR | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | +0.01 (+2.06%) | 70,000 |
16 Nov 2004 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |