Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2004 | MYR | 0.84 | 0.84 | 0.835 | 0.835 | 0.835 | -0.025 (-2.91%) | 6,000 |
16 Dec 2004 | MYR | 0.84 | 0.865 | 0.835 | 0.86 | 0.86 | +0.02 (+2.38%) | 23,000 |
15 Dec 2004 | MYR | 0.835 | 0.84 | 0.835 | 0.84 | 0.84 | +0.005 (+0.60%) | 9,000 |
14 Dec 2004 | MYR | 0.85 | 0.85 | 0.835 | 0.835 | 0.835 | 0.0 (0.0%) | 11,200 |
13 Dec 2004 | MYR | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | -0.01 (-1.18%) | 18,800 |
10 Dec 2004 | MYR | 0.85 | 0.86 | 0.845 | 0.845 | 0.845 | -0.035 (-3.98%) | 17,500 |
9 Dec 2004 | MYR | 0.87 | 0.885 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 25,800 |
8 Dec 2004 | MYR | 0.92 | 0.925 | 0.88 | 0.88 | 0.88 | -0.04 (-4.35%) | 22,500 |
7 Dec 2004 | MYR | 0.93 | 0.93 | 0.865 | 0.92 | 0.92 | -0.015 (-1.60%) | 23,200 |
6 Dec 2004 | MYR | 0.93 | 0.94 | 0.93 | 0.935 | 0.935 | +0.005 (+0.54%) | 17,000 |
3 Dec 2004 | MYR | 0.915 | 0.94 | 0.915 | 0.93 | 0.93 | +0.015 (+1.64%) | 62,300 |
2 Dec 2004 | MYR | 0.905 | 0.925 | 0.905 | 0.915 | 0.915 | +0.01 (+1.10%) | 55,800 |
1 Dec 2004 | MYR | 0.86 | 0.92 | 0.86 | 0.905 | 0.905 | +0.03 (+3.43%) | 36,200 |
30 Nov 2004 | MYR | 0.85 | 0.875 | 0.85 | 0.875 | 0.875 | +0.025 (+2.94%) | 7,000 |
29 Nov 2004 | MYR | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -0.025 (-2.86%) | 45,500 |
26 Nov 2004 | MYR | 0.88 | 0.91 | 0.875 | 0.875 | 0.875 | 0.0 (0.0%) | 43,600 |
25 Nov 2004 | MYR | 0.865 | 0.875 | 0.865 | 0.875 | 0.875 | +0.005 (+0.57%) | 11,700 |
24 Nov 2004 | MYR | 0.88 | 0.885 | 0.865 | 0.87 | 0.87 | -0.01 (-1.14%) | 42,800 |
23 Nov 2004 | MYR | 0.84 | 0.92 | 0.83 | 0.88 | 0.88 | +0.045 (+5.39%) | 101,200 |
22 Nov 2004 | MYR | 0.835 | 0.835 | 0.83 | 0.835 | 0.835 | 0.0 (0.0%) | 20,000 |
19 Nov 2004 | MYR | 0.83 | 0.835 | 0.83 | 0.835 | 0.835 | -0.015 (-1.76%) | 3,000 |
18 Nov 2004 | MYR | 0.835 | 0.885 | 0.835 | 0.85 | 0.85 | +0.02 (+2.41%) | 82,000 |
17 Nov 2004 | MYR | 0.805 | 0.84 | 0.805 | 0.83 | 0.83 | +0.03 (+3.75%) | 9,500 |
16 Nov 2004 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.805 | 0.805 | 0.8 | 0.8 | 0.8 | -0.005 (-0.62%) | 4,000 |
9 Nov 2004 | MYR | 0.81 | 0.85 | 0.805 | 0.805 | 0.805 | -0.095 (-10.56%) | 7,000 |
8 Nov 2004 | MYR | 0.83 | 0.9 | 0.83 | 0.9 | 0.9 | +0.1 (+12.50%) | 2,100 |