Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2004 | MYR | 1.8182 | 1.8818 | 1.8182 | 1.8818 | 1.8818 | +0.045 (+2.47%) | 1,019,480 |
15 Dec 2004 | MYR | 1.8 | 1.8636 | 1.7727 | 1.8364 | 1.8364 | +0.036 (+2.02%) | 1,582,680 |
14 Dec 2004 | MYR | 1.6909 | 1.8 | 1.6636 | 1.8 | 1.8 | +0.109 (+6.45%) | 1,756,260 |
13 Dec 2004 | MYR | 1.6364 | 1.6909 | 1.5273 | 1.6909 | 1.6909 | +0.009 (+0.54%) | 1,614,140 |
10 Dec 2004 | MYR | 1.7182 | 1.7182 | 1.5909 | 1.6818 | 1.6818 | -0.027 (-1.60%) | 1,080,640 |
9 Dec 2004 | MYR | 1.6818 | 1.7273 | 1.6636 | 1.7091 | 1.7091 | +0.009 (+0.54%) | 1,880,670 |
8 Dec 2004 | MYR | 1.7182 | 1.7182 | 1.6545 | 1.7 | 1.7 | -0.018 (-1.06%) | 990,000 |
7 Dec 2004 | MYR | 1.7091 | 1.7636 | 1.6545 | 1.7182 | 1.7182 | +0.027 (+1.61%) | 1,570,800 |
6 Dec 2004 | MYR | 1.5636 | 1.7091 | 1.5636 | 1.6909 | 1.6909 | +0.136 (+8.77%) | 1,268,960 |
3 Dec 2004 | MYR | 1.4273 | 1.5727 | 1.4091 | 1.5546 | 1.5546 | +0.118 (+8.23%) | 1,313,730 |
2 Dec 2004 | MYR | 1.4182 | 1.4455 | 1.4091 | 1.4364 | 1.4364 | 0.0 (0.0%) | 614,790 |
1 Dec 2004 | MYR | 1.4273 | 1.4364 | 1.3909 | 1.4364 | 1.4364 | +0.018 (+1.28%) | 739,310 |
30 Nov 2004 | MYR | 1.3909 | 1.4182 | 1.3545 | 1.4182 | 1.4182 | +0.045 (+3.31%) | 1,158,850 |
29 Nov 2004 | MYR | 1.3455 | 1.3727 | 1.3273 | 1.3727 | 1.3727 | +0.054 (+4.13%) | 1,265,330 |
26 Nov 2004 | MYR | 1.2818 | 1.3273 | 1.2818 | 1.3182 | 1.3182 | +0.027 (+2.11%) | 1,243,000 |
25 Nov 2004 | MYR | 1.2636 | 1.3 | 1.2364 | 1.2909 | 1.2909 | +0.045 (+3.65%) | 947,320 |
24 Nov 2004 | MYR | 1.2091 | 1.2636 | 1.2091 | 1.2455 | 1.2455 | +0.045 (+3.79%) | 1,306,030 |
23 Nov 2004 | MYR | 1.1727 | 1.2091 | 1.1727 | 1.2 | 1.2 | +0.009 (+0.76%) | 598,400 |
22 Nov 2004 | MYR | 1.1636 | 1.2 | 1.1182 | 1.1909 | 1.1909 | +0.027 (+2.35%) | 2,288,880 |
19 Nov 2004 | MYR | 1.1 | 1.1636 | 1.0818 | 1.1636 | 1.1636 | +0.064 (+5.78%) | 1,516,130 |
18 Nov 2004 | MYR | 1.1 | 1.1091 | 1.0818 | 1.1 | 1.1 | +0.009 (+0.83%) | 782,100 |
17 Nov 2004 | MYR | 1.0636 | 1.0909 | 1.0636 | 1.0909 | 1.0909 | +0.027 (+2.57%) | 460,350 |
16 Nov 2004 | MYR | 1.0636 | 1.0636 | 1.0636 | 1.0636 | 1.0636 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 1.0636 | 1.0636 | 1.0636 | 1.0636 | 1.0636 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 1.0636 | 1.0636 | 1.0636 | 1.0636 | 1.0636 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 1.0636 | 1.0636 | 1.0636 | 1.0636 | 1.0636 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 1.0455 | 1.0636 | 1.0364 | 1.0636 | 1.0636 | +0.018 (+1.73%) | 244,310 |
9 Nov 2004 | MYR | 1.0364 | 1.0455 | 1.0182 | 1.0455 | 1.0455 | +0.009 (+0.88%) | 227,260 |
8 Nov 2004 | MYR | 1.0273 | 1.0364 | 1.0091 | 1.0364 | 1.0364 | +0.009 (+0.89%) | 90,200 |
5 Nov 2004 | MYR | 1 | 1.0273 | 1 | 1.0273 | 1.0273 | +0.018 (+1.80%) | 125,950 |