Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2004 | MYR | 1.2167 | 1.225 | 1.2 | 1.2083 | 1.2083 | +0.008 (+0.69%) | 2,131,800 |
13 Dec 2004 | MYR | 1.2167 | 1.2167 | 1.2 | 1.2 | 1.2 | +0.033 (+2.85%) | 2,313,600 |
10 Dec 2004 | MYR | 1.2167 | 1.2167 | 1.1667 | 1.1667 | 1.1667 | -0.05 (-4.11%) | 750,000 |
9 Dec 2004 | MYR | 1.25 | 1.25 | 1.2083 | 1.2167 | 1.2167 | -0.033 (-2.66%) | 2,187,600 |
8 Dec 2004 | MYR | 1.2667 | 1.2667 | 1.25 | 1.25 | 1.25 | -0.017 (-1.32%) | 2,847,000 |
7 Dec 2004 | MYR | 1.2667 | 1.2667 | 1.2417 | 1.2667 | 1.2667 | -0.008 (-0.65%) | 5,426,400 |
6 Dec 2004 | MYR | 1.2667 | 1.275 | 1.2667 | 1.275 | 1.275 | 0.0 (0.0%) | 5,201,400 |
3 Dec 2004 | MYR | 1.2833 | 1.2833 | 1.2583 | 1.275 | 1.275 | -0.008 (-0.65%) | 6,757,800 |
2 Dec 2004 | MYR | 1.275 | 1.2833 | 1.2667 | 1.2833 | 1.2833 | +0.025 (+1.99%) | 1,603,200 |
1 Dec 2004 | MYR | 1.25 | 1.2667 | 1.25 | 1.2583 | 1.2583 | 0.0 (0.0%) | 746,400 |
30 Nov 2004 | MYR | 1.225 | 1.2667 | 1.225 | 1.2583 | 1.2583 | +0.033 (+2.72%) | 2,061,600 |
29 Nov 2004 | MYR | 1.2083 | 1.25 | 1.2083 | 1.225 | 1.225 | +0.008 (+0.68%) | 4,783,800 |
26 Nov 2004 | MYR | 1.2083 | 1.225 | 1.2 | 1.2167 | 1.2167 | +0.008 (+0.70%) | 4,007,400 |
25 Nov 2004 | MYR | 1.2083 | 1.2167 | 1.1917 | 1.2083 | 1.2083 | 0.0 (0.0%) | 1,453,800 |
24 Nov 2004 | MYR | 1.2083 | 1.2083 | 1.1917 | 1.2083 | 1.2083 | 0.0 (0.0%) | 5,818,800 |
23 Nov 2004 | MYR | 1.1833 | 1.2167 | 1.175 | 1.2083 | 1.2083 | +0.033 (+2.83%) | 6,433,800 |
22 Nov 2004 | MYR | 1.1583 | 1.175 | 1.1583 | 1.175 | 1.175 | +0.008 (+0.71%) | 2,769,600 |
19 Nov 2004 | MYR | 1.1417 | 1.1667 | 1.1333 | 1.1667 | 1.1667 | +0.017 (+1.45%) | 3,513,600 |
18 Nov 2004 | MYR | 1.2083 | 1.2083 | 1.1417 | 1.15 | 1.15 | -0.042 (-3.50%) | 3,483,600 |
17 Nov 2004 | MYR | 1.1917 | 1.2 | 1.1917 | 1.1917 | 1.1917 | 0.0 (0.0%) | 4,792,800 |
16 Nov 2004 | MYR | 1.1917 | 1.1917 | 1.1917 | 1.1917 | 1.1917 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 1.1917 | 1.1917 | 1.1917 | 1.1917 | 1.1917 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 1.1917 | 1.1917 | 1.1917 | 1.1917 | 1.1917 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 1.1917 | 1.1917 | 1.1917 | 1.1917 | 1.1917 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 1.1667 | 1.1917 | 1.1667 | 1.1917 | 1.1917 | +0.033 (+2.88%) | 2,462,400 |
9 Nov 2004 | MYR | 1.15 | 1.175 | 1.15 | 1.1583 | 1.1583 | +0.008 (+0.72%) | 1,716,600 |
8 Nov 2004 | MYR | 1.1417 | 1.15 | 1.1417 | 1.15 | 1.15 | 0.0 (0.0%) | 1,262,400 |
5 Nov 2004 | MYR | 1.1417 | 1.15 | 1.1417 | 1.15 | 1.15 | +0.008 (+0.73%) | 664,200 |
4 Nov 2004 | MYR | 1.15 | 1.15 | 1.1333 | 1.1417 | 1.1417 | -0.008 (-0.72%) | 535,200 |
3 Nov 2004 | MYR | 1.15 | 1.15 | 1.1417 | 1.15 | 1.15 | +0.008 (+0.73%) | 1,635,000 |