Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2004 | MYR | 0.78 | 0.79 | 0.73 | 0.735 | 0.735 | -0.04 (-5.16%) | 712,900 |
8 Dec 2004 | MYR | 0.79 | 0.79 | 0.775 | 0.775 | 0.775 | -0.02 (-2.52%) | 391,000 |
7 Dec 2004 | MYR | 0.82 | 0.85 | 0.795 | 0.795 | 0.795 | -0.01 (-1.24%) | 1,483,200 |
6 Dec 2004 | MYR | 0.82 | 0.84 | 0.79 | 0.805 | 0.805 | +0.005 (+0.63%) | 983,100 |
3 Dec 2004 | MYR | 0.76 | 0.825 | 0.755 | 0.8 | 0.8 | +0.045 (+5.96%) | 3,240,500 |
2 Dec 2004 | MYR | 0.79 | 0.79 | 0.755 | 0.755 | 0.755 | -0.01 (-1.31%) | 379,200 |
1 Dec 2004 | MYR | 0.77 | 0.795 | 0.75 | 0.765 | 0.765 | +0.005 (+0.66%) | 602,500 |
30 Nov 2004 | MYR | 0.755 | 0.775 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 649,400 |
29 Nov 2004 | MYR | 0.72 | 0.805 | 0.72 | 0.75 | 0.75 | +0.03 (+4.17%) | 2,500,300 |
26 Nov 2004 | MYR | 0.72 | 0.75 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 315,400 |
25 Nov 2004 | MYR | 0.705 | 0.715 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 153,000 |
24 Nov 2004 | MYR | 0.745 | 0.745 | 0.71 | 0.71 | 0.71 | -0.025 (-3.40%) | 212,200 |
23 Nov 2004 | MYR | 0.71 | 0.755 | 0.7 | 0.735 | 0.735 | +0.025 (+3.52%) | 1,196,400 |
22 Nov 2004 | MYR | 0.68 | 0.725 | 0.68 | 0.71 | 0.71 | +0.02 (+2.90%) | 139,700 |
19 Nov 2004 | MYR | 0.7 | 0.715 | 0.685 | 0.69 | 0.69 | -0.005 (-0.72%) | 91,000 |
18 Nov 2004 | MYR | 0.7 | 0.725 | 0.69 | 0.695 | 0.695 | 0.0 (0.0%) | 214,200 |
17 Nov 2004 | MYR | 0.69 | 0.705 | 0.69 | 0.695 | 0.695 | +0.005 (+0.72%) | 67,700 |
16 Nov 2004 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.685 | 0.715 | 0.685 | 0.69 | 0.69 | +0.005 (+0.73%) | 146,200 |
9 Nov 2004 | MYR | 0.67 | 0.685 | 0.67 | 0.685 | 0.685 | +0.005 (+0.74%) | 26,500 |
8 Nov 2004 | MYR | 0.68 | 0.68 | 0.665 | 0.68 | 0.68 | -0.015 (-2.16%) | 76,000 |
5 Nov 2004 | MYR | 0.68 | 0.695 | 0.675 | 0.695 | 0.695 | +0.005 (+0.72%) | 19,800 |
4 Nov 2004 | MYR | 0.69 | 0.69 | 0.675 | 0.69 | 0.69 | 0.0 (0.0%) | 41,000 |
3 Nov 2004 | MYR | 0.69 | 0.7 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 66,300 |
2 Nov 2004 | MYR | 0.69 | 0.7 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 75,500 |
1 Nov 2004 | MYR | 0.7 | 0.7 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 29,400 |
29 Oct 2004 | MYR | 0.67 | 0.7 | 0.67 | 0.7 | 0.7 | +0.035 (+5.26%) | 108,500 |