Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2004 | MYR | 0.9546 | 0.9591 | 0.9546 | 0.9591 | 0.9591 | +0.004 (+0.47%) | 336,820 |
8 Dec 2004 | MYR | 0.9636 | 0.9636 | 0.9546 | 0.9546 | 0.9546 | -0.014 (-1.40%) | 453,200 |
7 Dec 2004 | MYR | 0.9773 | 0.9773 | 0.9636 | 0.9682 | 0.9682 | -0.009 (-0.93%) | 212,080 |
6 Dec 2004 | MYR | 0.9818 | 0.9818 | 0.9773 | 0.9773 | 0.9773 | 0.0 (0.0%) | 323,620 |
3 Dec 2004 | MYR | 0.9818 | 0.9818 | 0.9773 | 0.9773 | 0.9773 | 0.0 (0.0%) | 855,800 |
2 Dec 2004 | MYR | 0.9818 | 0.9818 | 0.9727 | 0.9773 | 0.9773 | -0.004 (-0.46%) | 866,800 |
1 Dec 2004 | MYR | 0.9864 | 0.9864 | 0.9818 | 0.9818 | 0.9818 | -0.009 (-0.92%) | 134,200 |
30 Nov 2004 | MYR | 1 | 1 | 0.9818 | 0.9909 | 0.9909 | -0.009 (-0.91%) | 409,200 |
29 Nov 2004 | MYR | 0.9818 | 1 | 0.9818 | 1 | 1 | +0.023 (+2.32%) | 671,660 |
26 Nov 2004 | MYR | 0.9727 | 0.9818 | 0.9727 | 0.9773 | 0.9773 | +0.005 (+0.47%) | 460,680 |
25 Nov 2004 | MYR | 1 | 1.0045 | 0.9546 | 0.9727 | 0.9727 | -0.027 (-2.73%) | 490,160 |
24 Nov 2004 | MYR | 0.9409 | 1.0091 | 0.9409 | 1 | 1 | +0.059 (+6.28%) | 5,192,220 |
23 Nov 2004 | MYR | 0.9046 | 0.9455 | 0.9 | 0.9409 | 0.9409 | +0.045 (+5.07%) | 619,740 |
22 Nov 2004 | MYR | 0.8864 | 0.9 | 0.8818 | 0.8955 | 0.8955 | +0.014 (+1.55%) | 777,260 |
19 Nov 2004 | MYR | 0.8682 | 0.8818 | 0.8591 | 0.8818 | 0.8818 | +0.014 (+1.57%) | 769,560 |
18 Nov 2004 | MYR | 0.8636 | 0.8682 | 0.8591 | 0.8682 | 0.8682 | +0.005 (+0.53%) | 1,197,900 |
17 Nov 2004 | MYR | 0.8455 | 0.8682 | 0.8455 | 0.8636 | 0.8636 | +0.018 (+2.14%) | 1,113,640 |
16 Nov 2004 | MYR | 0.8455 | 0.8455 | 0.8455 | 0.8455 | 0.8455 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.8455 | 0.8455 | 0.8455 | 0.8455 | 0.8455 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.8455 | 0.8455 | 0.8455 | 0.8455 | 0.8455 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.8455 | 0.8455 | 0.8455 | 0.8455 | 0.8455 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.8409 | 0.85 | 0.8364 | 0.8455 | 0.8455 | -0.004 (-0.53%) | 83,600 |
9 Nov 2004 | MYR | 0.8455 | 0.85 | 0.8409 | 0.85 | 0.85 | +0.004 (+0.53%) | 314,600 |
8 Nov 2004 | MYR | 0.85 | 0.85 | 0.8409 | 0.8455 | 0.8455 | -0.004 (-0.53%) | 103,400 |
5 Nov 2004 | MYR | 0.8455 | 0.85 | 0.8409 | 0.85 | 0.85 | +0.009 (+1.08%) | 725,340 |
4 Nov 2004 | MYR | 0.8409 | 0.8409 | 0.8364 | 0.8409 | 0.8409 | +0.004 (+0.54%) | 403,040 |
3 Nov 2004 | MYR | 0.8318 | 0.85 | 0.8318 | 0.8364 | 0.8364 | +0.005 (+0.55%) | 684,200 |
2 Nov 2004 | MYR | 0.8182 | 0.8318 | 0.8182 | 0.8318 | 0.8318 | +0.023 (+2.81%) | 355,080 |
1 Nov 2004 | MYR | 0.8091 | 0.8091 | 0.8045 | 0.8091 | 0.8091 | +0.005 (+0.57%) | 578,600 |
29 Oct 2004 | MYR | 0.8 | 0.8227 | 0.8 | 0.8045 | 0.8045 | +0.009 (+1.13%) | 323,400 |