Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2004 | MYR | 1.76 | 1.8 | 1.7 | 1.8 | 1.8 | +0.04 (+2.27%) | 589,000 |
21 Dec 2004 | MYR | 1.75 | 1.76 | 1.72 | 1.76 | 1.76 | +0.01 (+0.57%) | 473,000 |
20 Dec 2004 | MYR | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 39,000 |
17 Dec 2004 | MYR | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 471,500 |
16 Dec 2004 | MYR | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 31,000 |
15 Dec 2004 | MYR | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | +0.02 (+1.15%) | 470,200 |
14 Dec 2004 | MYR | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -0.02 (-1.14%) | 81,000 |
13 Dec 2004 | MYR | 1.71 | 1.77 | 1.71 | 1.76 | 1.76 | +0.05 (+2.92%) | 175,000 |
10 Dec 2004 | MYR | 1.71 | 1.71 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 81,000 |
9 Dec 2004 | MYR | 1.72 | 1.73 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 198,000 |
8 Dec 2004 | MYR | 1.68 | 1.71 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 171,500 |
7 Dec 2004 | MYR | 1.65 | 1.71 | 1.65 | 1.69 | 1.69 | +0.05 (+3.05%) | 302,700 |
6 Dec 2004 | MYR | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 34,000 |
3 Dec 2004 | MYR | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | -0.03 (-1.79%) | 56,500 |
2 Dec 2004 | MYR | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | +0.03 (+1.82%) | 71,400 |
1 Dec 2004 | MYR | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | -0.03 (-1.79%) | 13,600 |
30 Nov 2004 | MYR | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | +0.05 (+3.07%) | 85,400 |
29 Nov 2004 | MYR | 1.6 | 1.63 | 1.6 | 1.63 | 1.63 | +0.04 (+2.52%) | 65,000 |
26 Nov 2004 | MYR | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | +0.01 (+0.63%) | 16,000 |
25 Nov 2004 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 25,000 |
24 Nov 2004 | MYR | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | +0.02 (+1.28%) | 91,000 |
23 Nov 2004 | MYR | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 63,000 |
22 Nov 2004 | MYR | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 86,700 |
19 Nov 2004 | MYR | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 57,000 |
18 Nov 2004 | MYR | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 30,000 |
17 Nov 2004 | MYR | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 22,000 |
16 Nov 2004 | MYR | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 0 |