Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2004 | MYR | 0.67 | 0.685 | 0.665 | 0.685 | 0.685 | +0.02 (+3.01%) | 624,600 |
30 Dec 2004 | MYR | 0.69 | 0.69 | 0.665 | 0.665 | 0.665 | -0.025 (-3.62%) | 266,400 |
29 Dec 2004 | MYR | 0.67 | 0.69 | 0.665 | 0.69 | 0.69 | +0.02 (+2.99%) | 92,400 |
28 Dec 2004 | MYR | 0.675 | 0.68 | 0.67 | 0.67 | 0.67 | -0.015 (-2.19%) | 188,000 |
27 Dec 2004 | MYR | 0.675 | 0.685 | 0.675 | 0.685 | 0.685 | -0.01 (-1.44%) | 96,000 |
24 Dec 2004 | MYR | 0.675 | 0.695 | 0.67 | 0.695 | 0.695 | +0.015 (+2.21%) | 42,200 |
23 Dec 2004 | MYR | 0.68 | 0.68 | 0.665 | 0.68 | 0.68 | +0.01 (+1.49%) | 180,000 |
22 Dec 2004 | MYR | 0.7 | 0.7 | 0.67 | 0.67 | 0.67 | -0.03 (-4.29%) | 498,000 |
21 Dec 2004 | MYR | 0.71 | 0.715 | 0.695 | 0.7 | 0.7 | -0.025 (-3.45%) | 212,400 |
20 Dec 2004 | MYR | 0.715 | 0.735 | 0.715 | 0.725 | 0.725 | +0.005 (+0.69%) | 107,000 |
17 Dec 2004 | MYR | 0.7 | 0.72 | 0.695 | 0.72 | 0.72 | 0.0 (0.0%) | 47,200 |
16 Dec 2004 | MYR | 0.705 | 0.72 | 0.7 | 0.72 | 0.72 | -0.005 (-0.69%) | 30,200 |
15 Dec 2004 | MYR | 0.7 | 0.73 | 0.7 | 0.725 | 0.725 | +0.005 (+0.69%) | 42,000 |
14 Dec 2004 | MYR | 0.68 | 0.735 | 0.68 | 0.72 | 0.72 | +0.035 (+5.11%) | 88,400 |
13 Dec 2004 | MYR | 0.685 | 0.685 | 0.685 | 0.685 | 0.685 | 0.0 (0.0%) | 0 |
10 Dec 2004 | MYR | 0.685 | 0.685 | 0.675 | 0.685 | 0.685 | +0.005 (+0.74%) | 110,200 |
9 Dec 2004 | MYR | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 46,000 |
8 Dec 2004 | MYR | 0.675 | 0.695 | 0.675 | 0.69 | 0.69 | +0.005 (+0.73%) | 14,200 |
7 Dec 2004 | MYR | 0.685 | 0.685 | 0.675 | 0.685 | 0.685 | 0.0 (0.0%) | 180,000 |
6 Dec 2004 | MYR | 0.695 | 0.695 | 0.685 | 0.685 | 0.685 | -0.015 (-2.14%) | 68,000 |
3 Dec 2004 | MYR | 0.69 | 0.7 | 0.685 | 0.7 | 0.7 | 0.0 (0.0%) | 105,000 |
2 Dec 2004 | MYR | 0.7 | 0.7 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 77,800 |
1 Dec 2004 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 6,000 |
30 Nov 2004 | MYR | 0.705 | 0.71 | 0.705 | 0.71 | 0.71 | +0.005 (+0.71%) | 64,000 |
29 Nov 2004 | MYR | 0.705 | 0.705 | 0.705 | 0.705 | 0.705 | 0.0 (0.0%) | 122,000 |
26 Nov 2004 | MYR | 0.71 | 0.71 | 0.705 | 0.705 | 0.705 | +0.005 (+0.71%) | 20,000 |
25 Nov 2004 | MYR | 0.705 | 0.705 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 45,000 |
24 Nov 2004 | MYR | 0.72 | 0.72 | 0.7 | 0.7 | 0.7 | -0.03 (-4.11%) | 62,200 |
23 Nov 2004 | MYR | 0.715 | 0.73 | 0.715 | 0.73 | 0.73 | +0.015 (+2.10%) | 45,000 |
22 Nov 2004 | MYR | 0.705 | 0.715 | 0.705 | 0.715 | 0.715 | +0.005 (+0.70%) | 44,800 |