Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2004 | MYR | 8.95 | 9.05 | 8.85 | 9 | 9 | +0.05 (+0.56%) | 183,800 |
2 Dec 2004 | MYR | 9 | 9.05 | 8.9 | 8.95 | 8.95 | -0.05 (-0.56%) | 342,400 |
1 Dec 2004 | MYR | 8.9 | 9.05 | 8.9 | 9 | 9 | +0.1 (+1.12%) | 285,600 |
30 Nov 2004 | MYR | 9 | 9 | 8.9 | 8.9 | 8.9 | 0.0 (0.0%) | 332,700 |
29 Nov 2004 | MYR | 9 | 9 | 8.9 | 8.9 | 8.9 | 0.0 (0.0%) | 183,700 |
26 Nov 2004 | MYR | 8.9 | 8.95 | 8.85 | 8.9 | 8.9 | 0.0 (0.0%) | 946,200 |
25 Nov 2004 | MYR | 9.15 | 9.15 | 8.9 | 8.9 | 8.9 | -0.25 (-2.73%) | 228,800 |
24 Nov 2004 | MYR | 9.15 | 9.15 | 9.05 | 9.15 | 9.15 | +0.05 (+0.55%) | 344,500 |
23 Nov 2004 | MYR | 9.1 | 9.25 | 9.1 | 9.1 | 9.1 | +0.2 (+2.25%) | 1,356,400 |
22 Nov 2004 | MYR | 8.75 | 9 | 8.7 | 8.9 | 8.9 | +0.2 (+2.30%) | 477,000 |
19 Nov 2004 | MYR | 8.75 | 8.75 | 8.5 | 8.7 | 8.7 | -0.05 (-0.57%) | 445,300 |
18 Nov 2004 | MYR | 9.4 | 9.4 | 8.75 | 8.75 | 8.75 | -0.6 (-6.42%) | 676,600 |
17 Nov 2004 | MYR | 9.6 | 9.6 | 9.1 | 9.35 | 9.35 | -0.2 (-2.09%) | 351,700 |
16 Nov 2004 | MYR | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 9.5 | 9.6 | 9.5 | 9.55 | 9.55 | +0.05 (+0.53%) | 408,100 |
9 Nov 2004 | MYR | 9.35 | 9.5 | 9.3 | 9.5 | 9.5 | +0.15 (+1.60%) | 265,400 |
8 Nov 2004 | MYR | 9.3 | 9.35 | 9.3 | 9.35 | 9.35 | +0.05 (+0.54%) | 393,300 |
5 Nov 2004 | MYR | 9.35 | 9.35 | 9.25 | 9.3 | 9.3 | 0.0 (0.0%) | 268,600 |
4 Nov 2004 | MYR | 9.25 | 9.3 | 9.2 | 9.3 | 9.3 | +0.1 (+1.09%) | 319,600 |
3 Nov 2004 | MYR | 9.1 | 9.25 | 9.1 | 9.2 | 9.2 | +0.1 (+1.10%) | 290,300 |
2 Nov 2004 | MYR | 8.95 | 9.15 | 8.95 | 9.1 | 9.1 | +0.25 (+2.82%) | 396,600 |
1 Nov 2004 | MYR | 8.8 | 8.95 | 8.8 | 8.85 | 8.85 | 0.0 (0.0%) | 383,000 |
29 Oct 2004 | MYR | 8.9 | 8.9 | 8.8 | 8.85 | 8.85 | -0.05 (-0.56%) | 42,400 |
28 Oct 2004 | MYR | 8.5 | 9 | 8.5 | 8.9 | 8.9 | +0.35 (+4.09%) | 236,600 |
27 Oct 2004 | MYR | 8.55 | 8.6 | 8.55 | 8.55 | 8.55 | 0.0 (0.0%) | 120,000 |
26 Oct 2004 | MYR | 8.5 | 8.55 | 8.45 | 8.55 | 8.55 | +0.05 (+0.59%) | 92,600 |
25 Oct 2004 | MYR | 8.55 | 8.55 | 8.5 | 8.5 | 8.5 | -0.05 (-0.58%) | 91,600 |