Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2004 | MYR | 1.24 | 1.26 | 1.21 | 1.24 | 1.24 | +0.01 (+0.81%) | 323,900 |
9 Dec 2004 | MYR | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -0.04 (-3.15%) | 78,900 |
8 Dec 2004 | MYR | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 19,000 |
7 Dec 2004 | MYR | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 79,600 |
6 Dec 2004 | MYR | 1.25 | 1.39 | 1.23 | 1.3 | 1.3 | +0.05 (+4%) | 856,000 |
3 Dec 2004 | MYR | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | 0.0 (0.0%) | 253,200 |
2 Dec 2004 | MYR | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 90,000 |
1 Dec 2004 | MYR | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 148,100 |
30 Nov 2004 | MYR | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.03 (-2.36%) | 190,700 |
29 Nov 2004 | MYR | 1.27 | 1.27 | 1.23 | 1.27 | 1.27 | +0.02 (+1.60%) | 416,300 |
26 Nov 2004 | MYR | 1.27 | 1.3 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 192,000 |
25 Nov 2004 | MYR | 1.28 | 1.32 | 1.28 | 1.28 | 1.28 | +0.02 (+1.59%) | 136,000 |
24 Nov 2004 | MYR | 1.34 | 1.35 | 1.26 | 1.26 | 1.26 | -0.06 (-4.55%) | 377,000 |
23 Nov 2004 | MYR | 1.27 | 1.39 | 1.26 | 1.32 | 1.32 | +0.06 (+4.76%) | 1,215,000 |
22 Nov 2004 | MYR | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 154,000 |
19 Nov 2004 | MYR | 1.26 | 1.3 | 1.23 | 1.29 | 1.29 | +0.03 (+2.38%) | 416,900 |
18 Nov 2004 | MYR | 1.29 | 1.31 | 1.24 | 1.26 | 1.26 | -0.02 (-1.56%) | 379,800 |
17 Nov 2004 | MYR | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 634,600 |
16 Nov 2004 | MYR | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 1.26 | 1.31 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 292,100 |
9 Nov 2004 | MYR | 1.21 | 1.28 | 1.21 | 1.26 | 1.26 | +0.05 (+4.13%) | 514,700 |
8 Nov 2004 | MYR | 1.31 | 1.31 | 1.21 | 1.21 | 1.21 | -0.1 (-7.63%) | 573,000 |
5 Nov 2004 | MYR | 1.32 | 1.38 | 1.3 | 1.31 | 1.31 | 0.0 (0.0%) | 579,100 |
4 Nov 2004 | MYR | 1.37 | 1.38 | 1.29 | 1.31 | 1.31 | -0.04 (-2.96%) | 326,800 |
3 Nov 2004 | MYR | 1.33 | 1.38 | 1.32 | 1.35 | 1.35 | +0.01 (+0.75%) | 381,300 |
2 Nov 2004 | MYR | 1.3 | 1.39 | 1.3 | 1.34 | 1.34 | +0.04 (+3.08%) | 868,900 |
1 Nov 2004 | MYR | 1.3 | 1.35 | 1.24 | 1.3 | 1.3 | -0.02 (-1.52%) | 228,100 |