Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2004 | MYR | 7.2 | 7.2 | 7.15 | 7.2 | 7.2 | -0.05 (-0.69%) | 136,800 |
3 Dec 2004 | MYR | 7.1 | 7.3 | 7.1 | 7.25 | 7.25 | +0.05 (+0.69%) | 34,100 |
2 Dec 2004 | MYR | 7.25 | 7.25 | 7.2 | 7.2 | 7.2 | -0.05 (-0.69%) | 87,400 |
1 Dec 2004 | MYR | 7.3 | 7.3 | 7.2 | 7.25 | 7.25 | -0.05 (-0.68%) | 27,900 |
30 Nov 2004 | MYR | 7.25 | 7.3 | 7.2 | 7.3 | 7.3 | +0.05 (+0.69%) | 639,400 |
29 Nov 2004 | MYR | 7.3 | 7.3 | 7.25 | 7.25 | 7.25 | +0.05 (+0.69%) | 195,600 |
26 Nov 2004 | MYR | 7.2 | 7.35 | 7.2 | 7.2 | 7.2 | +0.05 (+0.70%) | 422,900 |
25 Nov 2004 | MYR | 7.2 | 7.25 | 7.15 | 7.15 | 7.15 | -0.15 (-2.05%) | 43,700 |
24 Nov 2004 | MYR | 7.2 | 7.3 | 7.2 | 7.3 | 7.3 | +0.05 (+0.69%) | 80,300 |
23 Nov 2004 | MYR | 7.2 | 7.3 | 7.2 | 7.25 | 7.25 | +0.05 (+0.69%) | 360,800 |
22 Nov 2004 | MYR | 7.25 | 7.25 | 7.1 | 7.2 | 7.2 | -0.05 (-0.69%) | 28,400 |
19 Nov 2004 | MYR | 7.2 | 7.3 | 7.15 | 7.25 | 7.25 | -0.1 (-1.36%) | 203,600 |
18 Nov 2004 | MYR | 7.2 | 7.35 | 7.15 | 7.35 | 7.35 | +0.15 (+2.08%) | 307,000 |
17 Nov 2004 | MYR | 7.1 | 7.3 | 7.1 | 7.2 | 7.2 | +0.1 (+1.41%) | 613,700 |
16 Nov 2004 | MYR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 7.15 | 7.15 | 7.1 | 7.1 | 7.1 | +0.05 (+0.71%) | 65,300 |
9 Nov 2004 | MYR | 7.05 | 7.1 | 7 | 7.05 | 7.05 | 0.0 (0.0%) | 27,500 |
8 Nov 2004 | MYR | 7 | 7.05 | 7 | 7.05 | 7.05 | 0.0 (0.0%) | 67,100 |
5 Nov 2004 | MYR | 7.05 | 7.05 | 7 | 7.05 | 7.05 | 0.0 (0.0%) | 14,200 |
4 Nov 2004 | MYR | 6.95 | 7.2 | 6.95 | 7.05 | 7.05 | -0.05 (-0.70%) | 35,300 |
3 Nov 2004 | MYR | 7.1 | 7.15 | 7.1 | 7.1 | 7.1 | +0.05 (+0.71%) | 51,000 |
2 Nov 2004 | MYR | 7.05 | 7.15 | 7.05 | 7.05 | 7.05 | 0.0 (0.0%) | 240,700 |
1 Nov 2004 | MYR | 7.1 | 7.1 | 7.05 | 7.05 | 7.05 | +0.05 (+0.71%) | 188,800 |
29 Oct 2004 | MYR | 7 | 7.05 | 6.95 | 7 | 7 | -0.05 (-0.71%) | 3,500 |
28 Oct 2004 | MYR | 7 | 7.05 | 7 | 7.05 | 7.05 | +0.1 (+1.44%) | 104,500 |
27 Oct 2004 | MYR | 7 | 7 | 6.95 | 6.95 | 6.95 | -0.1 (-1.42%) | 2,000 |
26 Oct 2004 | MYR | 7.05 | 7.1 | 7.05 | 7.05 | 7.05 | 0.0 (0.0%) | 24,200 |