Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2004 | MYR | 3.72 | 3.84 | 3.72 | 3.8 | 3.8 | +0.1 (+2.70%) | 337,900 |
1 Dec 2004 | MYR | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | -0.06 (-1.60%) | 21,300 |
30 Nov 2004 | MYR | 3.76 | 3.76 | 3.74 | 3.76 | 3.76 | 0.0 (0.0%) | 175,600 |
29 Nov 2004 | MYR | 3.76 | 3.76 | 3.74 | 3.76 | 3.76 | +0.04 (+1.08%) | 74,000 |
26 Nov 2004 | MYR | 3.68 | 3.76 | 3.68 | 3.72 | 3.72 | +0.06 (+1.64%) | 523,600 |
25 Nov 2004 | MYR | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.0 (0.0%) | 10,400 |
24 Nov 2004 | MYR | 3.66 | 3.74 | 3.66 | 3.66 | 3.66 | 0.0 (0.0%) | 136,300 |
23 Nov 2004 | MYR | 3.7 | 3.7 | 3.6 | 3.66 | 3.66 | -0.02 (-0.54%) | 791,000 |
22 Nov 2004 | MYR | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | -0.08 (-2.13%) | 0 |
19 Nov 2004 | MYR | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | +0.06 (+1.62%) | 49,600 |
18 Nov 2004 | MYR | 3.68 | 3.72 | 3.68 | 3.7 | 3.7 | +0.02 (+0.54%) | 124,600 |
17 Nov 2004 | MYR | 3.62 | 3.7 | 3.62 | 3.68 | 3.68 | +0.06 (+1.66%) | 124,500 |
16 Nov 2004 | MYR | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 3.6 | 3.64 | 3.6 | 3.62 | 3.62 | +0.02 (+0.56%) | 151,500 |
9 Nov 2004 | MYR | 3.58 | 3.62 | 3.58 | 3.6 | 3.6 | +0.02 (+0.56%) | 169,000 |
8 Nov 2004 | MYR | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | +0.04 (+1.13%) | 108,000 |
5 Nov 2004 | MYR | 3.54 | 3.56 | 3.54 | 3.54 | 3.54 | -0.02 (-0.56%) | 62,000 |
4 Nov 2004 | MYR | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | +0.02 (+0.56%) | 103,900 |
3 Nov 2004 | MYR | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | +0.02 (+0.57%) | 169,800 |
2 Nov 2004 | MYR | 3.52 | 3.54 | 3.52 | 3.52 | 3.52 | -0.02 (-0.56%) | 22,000 |
1 Nov 2004 | MYR | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | +0.02 (+0.57%) | 127,000 |
29 Oct 2004 | MYR | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 76,500 |
28 Oct 2004 | MYR | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 28,000 |
27 Oct 2004 | MYR | 3.5 | 3.52 | 3.48 | 3.52 | 3.52 | -0.02 (-0.56%) | 84,000 |
26 Oct 2004 | MYR | 3.52 | 3.54 | 3.5 | 3.54 | 3.54 | +0.04 (+1.14%) | 280,600 |
25 Oct 2004 | MYR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 2,000 |
22 Oct 2004 | MYR | 3.52 | 3.52 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 15,000 |