Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2004 | MYR | 0.7 | 0.705 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 48,200 |
9 Dec 2004 | MYR | 0.69 | 0.705 | 0.68 | 0.7 | 0.7 | +0.02 (+2.94%) | 30,000 |
8 Dec 2004 | MYR | 0.685 | 0.685 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 20,000 |
7 Dec 2004 | MYR | 0.7 | 0.7 | 0.695 | 0.7 | 0.7 | -0.01 (-1.41%) | 12,000 |
6 Dec 2004 | MYR | 0.71 | 0.715 | 0.705 | 0.71 | 0.71 | +0.005 (+0.71%) | 54,000 |
3 Dec 2004 | MYR | 0.715 | 0.715 | 0.705 | 0.705 | 0.705 | -0.005 (-0.70%) | 30,000 |
2 Dec 2004 | MYR | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 34,500 |
1 Dec 2004 | MYR | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 32,000 |
30 Nov 2004 | MYR | 0.71 | 0.725 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 45,100 |
29 Nov 2004 | MYR | 0.7 | 0.72 | 0.7 | 0.71 | 0.71 | +0.03 (+4.41%) | 61,000 |
26 Nov 2004 | MYR | 0.68 | 0.68 | 0.675 | 0.68 | 0.68 | +0.01 (+1.49%) | 98,500 |
25 Nov 2004 | MYR | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 5,000 |
24 Nov 2004 | MYR | 0.67 | 0.69 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 18,000 |
23 Nov 2004 | MYR | 0.66 | 0.67 | 0.645 | 0.67 | 0.67 | +0.035 (+5.51%) | 18,000 |
22 Nov 2004 | MYR | 0.635 | 0.645 | 0.635 | 0.635 | 0.635 | -0.005 (-0.78%) | 17,000 |
19 Nov 2004 | MYR | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.01 (+1.59%) | 10,000 |
18 Nov 2004 | MYR | 0.635 | 0.64 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 24,000 |
17 Nov 2004 | MYR | 0.625 | 0.63 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 43,500 |
16 Nov 2004 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.625 | 0.625 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 4,000 |
9 Nov 2004 | MYR | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | +0.005 (+0.81%) | 0 |
8 Nov 2004 | MYR | 0.615 | 0.615 | 0.615 | 0.615 | 0.615 | -0.005 (-0.81%) | 3,000 |
5 Nov 2004 | MYR | 0.62 | 0.62 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 20,500 |
4 Nov 2004 | MYR | 0.62 | 0.62 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 7,500 |
3 Nov 2004 | MYR | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | +0.005 (+0.81%) | 5,000 |
2 Nov 2004 | MYR | 0.62 | 0.64 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 11,000 |
1 Nov 2004 | MYR | 0.615 | 0.615 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 3,000 |