Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2004 | MYR | 1.06 | 1.06 | 1.02 | 1.05 | 1.05 | -0.02 (-1.87%) | 24,100 |
10 Dec 2004 | MYR | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 41,200 |
9 Dec 2004 | MYR | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 28,400 |
8 Dec 2004 | MYR | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.03 (-2.73%) | 63,600 |
7 Dec 2004 | MYR | 1.12 | 1.12 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 30,000 |
6 Dec 2004 | MYR | 1.08 | 1.13 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 85,300 |
3 Dec 2004 | MYR | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 45,100 |
2 Dec 2004 | MYR | 1.13 | 1.14 | 1.08 | 1.11 | 1.11 | 0.0 (0.0%) | 101,900 |
1 Dec 2004 | MYR | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | +0.03 (+2.78%) | 153,300 |
30 Nov 2004 | MYR | 1.09 | 1.1 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 97,200 |
29 Nov 2004 | MYR | 1.17 | 1.17 | 1.06 | 1.08 | 1.08 | -0.09 (-7.69%) | 195,100 |
26 Nov 2004 | MYR | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 34,700 |
25 Nov 2004 | MYR | 1.2 | 1.2 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 51,800 |
24 Nov 2004 | MYR | 1.23 | 1.25 | 1.17 | 1.2 | 1.2 | -0.03 (-2.44%) | 54,100 |
23 Nov 2004 | MYR | 1.2 | 1.25 | 1.2 | 1.23 | 1.23 | +0.03 (+2.50%) | 173,100 |
22 Nov 2004 | MYR | 1.19 | 1.2 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 16,100 |
19 Nov 2004 | MYR | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 44,100 |
18 Nov 2004 | MYR | 1.27 | 1.27 | 1.18 | 1.2 | 1.2 | -0.04 (-3.23%) | 72,700 |
17 Nov 2004 | MYR | 1.23 | 1.24 | 1.2 | 1.24 | 1.24 | +0.01 (+0.81%) | 32,800 |
16 Nov 2004 | MYR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 1.2 | 1.23 | 1.15 | 1.23 | 1.23 | +0.03 (+2.50%) | 23,200 |
9 Nov 2004 | MYR | 1.2 | 1.2 | 1.12 | 1.2 | 1.2 | 0.0 (0.0%) | 13,100 |
8 Nov 2004 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | +0.01 (+0.84%) | 2,000 |
5 Nov 2004 | MYR | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 4,100 |
4 Nov 2004 | MYR | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | +0.03 (+2.59%) | 31,000 |
3 Nov 2004 | MYR | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -0.05 (-4.13%) | 0 |
2 Nov 2004 | MYR | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 0 |