Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2004 | MYR | 0.7701 | 0.7753 | 0.7649 | 0.7649 | 0.7649 | -0.005 (-0.68%) | 139,335 |
9 Dec 2004 | MYR | 0.7805 | 0.7805 | 0.7701 | 0.7701 | 0.7701 | -0.005 (-0.67%) | 196,992 |
8 Dec 2004 | MYR | 0.7753 | 0.7753 | 0.7701 | 0.7753 | 0.7753 | -0.005 (-0.67%) | 311,920 |
7 Dec 2004 | MYR | 0.7857 | 0.7857 | 0.7753 | 0.7805 | 0.7805 | 0.0 (0.0%) | 397,059 |
6 Dec 2004 | MYR | 0.8013 | 0.8065 | 0.7805 | 0.7805 | 0.7805 | -0.016 (-1.96%) | 1,217,315 |
3 Dec 2004 | MYR | 0.7909 | 0.7961 | 0.7857 | 0.7961 | 0.7961 | +0.005 (+0.66%) | 387,065 |
2 Dec 2004 | MYR | 0.7961 | 0.8013 | 0.7857 | 0.7909 | 0.7909 | +0.005 (+0.66%) | 757,410 |
1 Dec 2004 | MYR | 0.8013 | 0.8013 | 0.7857 | 0.7857 | 0.7857 | -0.021 (-2.58%) | 340,171 |
30 Nov 2004 | MYR | 0.7857 | 0.8065 | 0.7857 | 0.8065 | 0.8065 | +0.021 (+2.65%) | 1,155,431 |
29 Nov 2004 | MYR | 0.7857 | 0.7909 | 0.7753 | 0.7857 | 0.7857 | -0.005 (-0.66%) | 1,096,429 |
26 Nov 2004 | MYR | 0.7909 | 0.7909 | 0.7857 | 0.7909 | 0.7909 | 0.0 (0.0%) | 418,776 |
25 Nov 2004 | MYR | 0.7961 | 0.7961 | 0.7857 | 0.7909 | 0.7909 | 0.0 (0.0%) | 453,946 |
24 Nov 2004 | MYR | 0.7909 | 0.8013 | 0.7909 | 0.7909 | 0.7909 | +0.005 (+0.66%) | 1,389,900 |
23 Nov 2004 | MYR | 0.7805 | 0.8013 | 0.7805 | 0.7857 | 0.7857 | +0.005 (+0.67%) | 4,001,151 |
22 Nov 2004 | MYR | 0.8013 | 0.8013 | 0.7701 | 0.7805 | 0.7805 | -0.031 (-3.84%) | 1,674,337 |
19 Nov 2004 | MYR | 0.8013 | 0.8117 | 0.7805 | 0.8117 | 0.8117 | +0.005 (+0.64%) | 969,009 |
18 Nov 2004 | MYR | 0.7909 | 0.8169 | 0.7857 | 0.8065 | 0.8065 | +0.021 (+2.65%) | 2,312,784 |
17 Nov 2004 | MYR | 0.7701 | 0.7909 | 0.7701 | 0.7857 | 0.7857 | +0.021 (+2.72%) | 1,243,260 |
16 Nov 2004 | MYR | 0.7649 | 0.7649 | 0.7649 | 0.7649 | 0.7649 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.7649 | 0.7649 | 0.7649 | 0.7649 | 0.7649 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.7649 | 0.7649 | 0.7649 | 0.7649 | 0.7649 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.7649 | 0.7649 | 0.7649 | 0.7649 | 0.7649 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.7597 | 0.7701 | 0.7545 | 0.7649 | 0.7649 | 0.0 (0.0%) | 632,296 |
9 Nov 2004 | MYR | 0.7597 | 0.7649 | 0.7545 | 0.7649 | 0.7649 | +0.005 (+0.68%) | 181,617 |
8 Nov 2004 | MYR | 0.7649 | 0.7649 | 0.7597 | 0.7597 | 0.7597 | -0.005 (-0.68%) | 461,442 |
5 Nov 2004 | MYR | 0.7649 | 0.7649 | 0.7597 | 0.7649 | 0.7649 | 0.0 (0.0%) | 219,093 |
4 Nov 2004 | MYR | 0.7805 | 0.7805 | 0.7649 | 0.7649 | 0.7649 | -0.01 (-1.34%) | 189,496 |
3 Nov 2004 | MYR | 0.7701 | 0.7753 | 0.7701 | 0.7753 | 0.7753 | +0.005 (+0.68%) | 357,468 |
2 Nov 2004 | MYR | 0.7597 | 0.7753 | 0.7597 | 0.7701 | 0.7701 | +0.005 (+0.68%) | 333,253 |
1 Nov 2004 | MYR | 0.7597 | 0.7649 | 0.7597 | 0.7649 | 0.7649 | +0.005 (+0.68%) | 63,421 |