Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2004 | MYR | 0.2967 | 0.2967 | 0.2967 | 0.2967 | 0.2967 | 0.0 (0.0%) | 18,000 |
21 Dec 2004 | MYR | 0.2967 | 0.2967 | 0.2967 | 0.2967 | 0.2967 | -0.003 (-1.10%) | 3,000 |
20 Dec 2004 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 50,700 |
17 Dec 2004 | MYR | 0.2983 | 0.3 | 0.2983 | 0.3 | 0.3 | +0.003 (+1.11%) | 72,300 |
16 Dec 2004 | MYR | 0.2967 | 0.2983 | 0.2967 | 0.2967 | 0.2967 | -0.003 (-1.10%) | 51,000 |
15 Dec 2004 | MYR | 0.3 | 0.3 | 0.2983 | 0.3 | 0.3 | +0.003 (+1.11%) | 33,000 |
14 Dec 2004 | MYR | 0.2967 | 0.2967 | 0.2967 | 0.2967 | 0.2967 | -0.003 (-1.10%) | 13,200 |
13 Dec 2004 | MYR | 0.2967 | 0.3 | 0.2967 | 0.3 | 0.3 | +0.002 (+0.57%) | 45,000 |
10 Dec 2004 | MYR | 0.2983 | 0.2983 | 0.2983 | 0.2983 | 0.2983 | +0.007 (+2.26%) | 9,000 |
9 Dec 2004 | MYR | 0.2933 | 0.2933 | 0.2917 | 0.2917 | 0.2917 | -0.002 (-0.55%) | 75,000 |
8 Dec 2004 | MYR | 0.3 | 0.3 | 0.2933 | 0.2933 | 0.2933 | -0.007 (-2.23%) | 172,500 |
7 Dec 2004 | MYR | 0.3083 | 0.3083 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 222,000 |
6 Dec 2004 | MYR | 0.3133 | 0.3133 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 123,000 |
3 Dec 2004 | MYR | 0.32 | 0.32 | 0.3133 | 0.315 | 0.315 | -0.003 (-1.04%) | 60,000 |
2 Dec 2004 | MYR | 0.32 | 0.32 | 0.3167 | 0.3183 | 0.3183 | -0.015 (-4.50%) | 24,000 |
1 Dec 2004 | MYR | 0.315 | 0.3333 | 0.31 | 0.3333 | 0.3333 | +0.023 (+7.52%) | 33,000 |
30 Nov 2004 | MYR | 0.3167 | 0.3167 | 0.31 | 0.31 | 0.31 | -0.003 (-1.05%) | 15,000 |
29 Nov 2004 | MYR | 0.3117 | 0.3133 | 0.31 | 0.3133 | 0.3133 | 0.0 (0.0%) | 21,000 |
26 Nov 2004 | MYR | 0.315 | 0.315 | 0.31 | 0.3133 | 0.3133 | -0.002 (-0.54%) | 66,000 |
25 Nov 2004 | MYR | 0.3167 | 0.3167 | 0.3067 | 0.315 | 0.315 | -0.005 (-1.56%) | 150,300 |
24 Nov 2004 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 73,800 |
23 Nov 2004 | MYR | 0.33 | 0.33 | 0.3133 | 0.32 | 0.32 | -0.01 (-3.03%) | 444,000 |
22 Nov 2004 | MYR | 0.3467 | 0.3467 | 0.31 | 0.33 | 0.33 | -0.017 (-4.82%) | 189,000 |
19 Nov 2004 | MYR | 0.3467 | 0.3467 | 0.3467 | 0.3467 | 0.3467 | -0.003 (-0.94%) | 90,000 |
18 Nov 2004 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.003 (+0.95%) | 60,000 |
17 Nov 2004 | MYR | 0.35 | 0.35 | 0.3467 | 0.3467 | 0.3467 | 0.0 (0.0%) | 195,000 |
16 Nov 2004 | MYR | 0.3467 | 0.3467 | 0.3467 | 0.3467 | 0.3467 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.3467 | 0.3467 | 0.3467 | 0.3467 | 0.3467 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.3467 | 0.3467 | 0.3467 | 0.3467 | 0.3467 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.3467 | 0.3467 | 0.3467 | 0.3467 | 0.3467 | 0.0 (0.0%) | 0 |