Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2004 | MYR | 1.24 | 1.24 | 1.2 | 1.2 | 1.2 | -0.027 (-2.18%) | 789,900 |
29 Nov 2004 | MYR | 1.26 | 1.26 | 1.22 | 1.2267 | 1.2267 | -0.027 (-2.12%) | 16,500 |
26 Nov 2004 | MYR | 1.2333 | 1.2533 | 1.22 | 1.2533 | 1.2533 | +0.02 (+1.62%) | 49,500 |
25 Nov 2004 | MYR | 1.2267 | 1.24 | 1.2267 | 1.2333 | 1.2333 | -0.007 (-0.54%) | 963,600 |
24 Nov 2004 | MYR | 1.2333 | 1.2667 | 1.2267 | 1.24 | 1.24 | +0.007 (+0.54%) | 152,700 |
23 Nov 2004 | MYR | 1.2333 | 1.2333 | 1.2133 | 1.2333 | 1.2333 | 0.0 (0.0%) | 57,600 |
22 Nov 2004 | MYR | 1.2333 | 1.2333 | 1.2267 | 1.2333 | 1.2333 | 0.0 (0.0%) | 13,200 |
19 Nov 2004 | MYR | 1.2467 | 1.2467 | 1.22 | 1.2333 | 1.2333 | +0.007 (+0.54%) | 29,400 |
18 Nov 2004 | MYR | 1.2467 | 1.3 | 1.2267 | 1.2267 | 1.2267 | -0.007 (-0.54%) | 909,000 |
17 Nov 2004 | MYR | 1.2067 | 1.2733 | 1.2067 | 1.2333 | 1.2333 | +0.02 (+1.65%) | 1,281,000 |
16 Nov 2004 | MYR | 1.2133 | 1.2133 | 1.2133 | 1.2133 | 1.2133 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 1.2133 | 1.2133 | 1.2133 | 1.2133 | 1.2133 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 1.2133 | 1.2133 | 1.2133 | 1.2133 | 1.2133 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 1.2133 | 1.2133 | 1.2133 | 1.2133 | 1.2133 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 1.2133 | 1.2133 | 1.2 | 1.2133 | 1.2133 | +0.007 (+0.55%) | 2,578,200 |
9 Nov 2004 | MYR | 1.2067 | 1.2067 | 1.2067 | 1.2067 | 1.2067 | 0.0 (0.0%) | 3,000 |
8 Nov 2004 | MYR | 1.22 | 1.22 | 1.2 | 1.2067 | 1.2067 | -0.007 (-0.54%) | 49,500 |
5 Nov 2004 | MYR | 1.2067 | 1.2133 | 1.2 | 1.2133 | 1.2133 | 0.0 (0.0%) | 42,000 |
4 Nov 2004 | MYR | 1.2133 | 1.2133 | 1.2 | 1.2133 | 1.2133 | +0.007 (+0.55%) | 381,000 |
3 Nov 2004 | MYR | 1.18 | 1.2133 | 1.18 | 1.2067 | 1.2067 | +0.027 (+2.26%) | 5,257,500 |
2 Nov 2004 | MYR | 1.2 | 1.2133 | 1.1667 | 1.18 | 1.18 | +0.013 (+1.14%) | 229,800 |
1 Nov 2004 | MYR | 1.2067 | 1.2133 | 1.1533 | 1.1667 | 1.1667 | -0.02 (-1.69%) | 72,000 |
29 Oct 2004 | MYR | 1.2 | 1.2 | 1.1867 | 1.1867 | 1.1867 | -0.013 (-1.11%) | 7,500 |
28 Oct 2004 | MYR | 1.2067 | 1.2067 | 1.2 | 1.2 | 1.2 | -0.007 (-0.56%) | 6,000 |
27 Oct 2004 | MYR | 1.2467 | 1.2467 | 1.2067 | 1.2067 | 1.2067 | 0.0 (0.0%) | 9,000 |
26 Oct 2004 | MYR | 1.2133 | 1.2133 | 1.2 | 1.2067 | 1.2067 | 0.0 (0.0%) | 612,000 |
25 Oct 2004 | MYR | 1.2133 | 1.2133 | 1.2 | 1.2067 | 1.2067 | -0.007 (-0.54%) | 758,100 |
22 Oct 2004 | MYR | 1.2133 | 1.22 | 1.2067 | 1.2133 | 1.2133 | -0.013 (-1.09%) | 603,900 |
21 Oct 2004 | MYR | 1.22 | 1.2267 | 1.2133 | 1.2267 | 1.2267 | -0.007 (-0.54%) | 1,171,500 |
20 Oct 2004 | MYR | 1.2333 | 1.2333 | 1.2133 | 1.2333 | 1.2333 | -0.02 (-1.60%) | 751,800 |