Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2004 | MYR | 2.1856 | 2.2229 | 2.1856 | 2.2043 | 2.2043 | +0.019 (+0.86%) | 4,536,113 |
14 Dec 2004 | MYR | 2.1856 | 2.2043 | 2.1856 | 2.1856 | 2.1856 | -0.019 (-0.85%) | 3,413,527 |
13 Dec 2004 | MYR | 2.2043 | 2.2043 | 2.1856 | 2.2043 | 2.2043 | 0.0 (0.0%) | 3,351,697 |
10 Dec 2004 | MYR | 2.1856 | 2.2043 | 2.1669 | 2.2043 | 2.2043 | 0.0 (0.0%) | 4,562,880 |
9 Dec 2004 | MYR | 2.2229 | 2.2229 | 2.1856 | 2.2043 | 2.2043 | -0.019 (-0.84%) | 4,677,172 |
8 Dec 2004 | MYR | 2.2229 | 2.2416 | 2.2043 | 2.2229 | 2.2229 | -0.019 (-0.83%) | 4,243,823 |
7 Dec 2004 | MYR | 2.2416 | 2.2416 | 2.2229 | 2.2416 | 2.2416 | -0.019 (-0.83%) | 3,751,053 |
6 Dec 2004 | MYR | 2.2603 | 2.2603 | 2.2229 | 2.2603 | 2.2603 | +0.019 (+0.83%) | 4,700,192 |
3 Dec 2004 | MYR | 2.2416 | 2.2416 | 2.2229 | 2.2416 | 2.2416 | 0.0 (0.0%) | 6,575,986 |
2 Dec 2004 | MYR | 2.2603 | 2.2603 | 2.2416 | 2.2416 | 2.2416 | -0.019 (-0.83%) | 8,415,645 |
1 Dec 2004 | MYR | 2.2603 | 2.2603 | 2.2416 | 2.2603 | 2.2603 | 0.0 (0.0%) | 3,653,087 |
30 Nov 2004 | MYR | 2.2416 | 2.2603 | 2.2416 | 2.2603 | 2.2603 | 0.0 (0.0%) | 5,025,940 |
29 Nov 2004 | MYR | 2.2416 | 2.2603 | 2.2416 | 2.2603 | 2.2603 | 0.0 (0.0%) | 5,230,703 |
26 Nov 2004 | MYR | 2.2603 | 2.2603 | 2.2416 | 2.2603 | 2.2603 | 0.0 (0.0%) | 13,571,403 |
25 Nov 2004 | MYR | 2.2229 | 2.2603 | 2.1856 | 2.2603 | 2.2603 | +0.037 (+1.68%) | 9,680,629 |
24 Nov 2004 | MYR | 2.2416 | 2.2603 | 2.2229 | 2.2229 | 2.2229 | -0.019 (-0.83%) | 8,694,820 |
23 Nov 2004 | MYR | 2.2043 | 2.2416 | 2.2043 | 2.2416 | 2.2416 | +0.037 (+1.69%) | 10,759,317 |
22 Nov 2004 | MYR | 2.1856 | 2.2229 | 2.1669 | 2.2043 | 2.2043 | 0.0 (0.0%) | 4,092,860 |
19 Nov 2004 | MYR | 2.1669 | 2.2043 | 2.1669 | 2.2043 | 2.2043 | +0.037 (+1.73%) | 8,829,990 |
18 Nov 2004 | MYR | 2.2229 | 2.2416 | 2.1482 | 2.1669 | 2.1669 | -0.037 (-1.70%) | 6,312,604 |
17 Nov 2004 | MYR | 2.2043 | 2.2603 | 2.1856 | 2.2043 | 2.2043 | -0.019 (-0.84%) | 33,709,424 |
16 Nov 2004 | MYR | 2.2229 | 2.2229 | 2.2229 | 2.2229 | 2.2229 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 2.2229 | 2.2229 | 2.2229 | 2.2229 | 2.2229 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 2.2229 | 2.2229 | 2.2229 | 2.2229 | 2.2229 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 2.2229 | 2.2229 | 2.2229 | 2.2229 | 2.2229 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 2.1856 | 2.2416 | 2.1856 | 2.2229 | 2.2229 | +0.037 (+1.71%) | 7,941,343 |
9 Nov 2004 | MYR | 2.1856 | 2.2043 | 2.1669 | 2.1856 | 2.1856 | 0.0 (0.0%) | 2,665,137 |
8 Nov 2004 | MYR | 2.1856 | 2.2043 | 2.1669 | 2.1856 | 2.1856 | +0.019 (+0.86%) | 6,199,917 |
5 Nov 2004 | MYR | 2.1669 | 2.1856 | 2.1669 | 2.1669 | 2.1669 | -0.019 (-0.86%) | 1,816,907 |
4 Nov 2004 | MYR | 2.1669 | 2.1856 | 2.1669 | 2.1856 | 2.1856 | +0.019 (+0.86%) | 3,480,444 |