Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2004 | MYR | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 17,100 |
24 Dec 2004 | MYR | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 20,700 |
23 Dec 2004 | MYR | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 28,000 |
22 Dec 2004 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 18,800 |
21 Dec 2004 | MYR | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 15,000 |
20 Dec 2004 | MYR | 1.55 | 1.57 | 1.53 | 1.57 | 1.57 | +0.01 (+0.64%) | 25,400 |
17 Dec 2004 | MYR | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 15,100 |
16 Dec 2004 | MYR | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 12,100 |
15 Dec 2004 | MYR | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 10,200 |
14 Dec 2004 | MYR | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 12,100 |
13 Dec 2004 | MYR | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 7,000 |
10 Dec 2004 | MYR | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 7,100 |
9 Dec 2004 | MYR | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 8,100 |
8 Dec 2004 | MYR | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 15,000 |
7 Dec 2004 | MYR | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 5,100 |
6 Dec 2004 | MYR | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 15,000 |
3 Dec 2004 | MYR | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 21,000 |
2 Dec 2004 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 12,000 |
1 Dec 2004 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 8,000 |
30 Nov 2004 | MYR | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 18,000 |
29 Nov 2004 | MYR | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 9,100 |
26 Nov 2004 | MYR | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 16,100 |
25 Nov 2004 | MYR | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 12,000 |
24 Nov 2004 | MYR | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 14,100 |
23 Nov 2004 | MYR | 1.59 | 1.6 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 11,100 |
22 Nov 2004 | MYR | 1.6 | 1.6 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 12,300 |
19 Nov 2004 | MYR | 1.6 | 1.6 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 7,200 |
18 Nov 2004 | MYR | 1.59 | 1.6 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 6,100 |
17 Nov 2004 | MYR | 1.6 | 1.6 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 11,100 |
16 Nov 2004 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |