Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2004 | MYR | 0.72 | 0.725 | 0.72 | 0.725 | 0.725 | +0.015 (+2.11%) | 3,800 |
14 Dec 2004 | MYR | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
13 Dec 2004 | MYR | 0.71 | 0.71 | 0.705 | 0.71 | 0.71 | 0.0 (0.0%) | 14,800 |
10 Dec 2004 | MYR | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -0.025 (-3.40%) | 6,000 |
9 Dec 2004 | MYR | 0.705 | 0.735 | 0.705 | 0.735 | 0.735 | +0.035 (+5.00%) | 11,800 |
8 Dec 2004 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | -0.025 (-3.45%) | 12,800 |
7 Dec 2004 | MYR | 0.7 | 0.725 | 0.69 | 0.725 | 0.725 | -0.02 (-2.68%) | 22,400 |
6 Dec 2004 | MYR | 0.715 | 0.745 | 0.7 | 0.745 | 0.745 | +0.02 (+2.76%) | 16,200 |
3 Dec 2004 | MYR | 0.715 | 0.725 | 0.71 | 0.725 | 0.725 | -0.025 (-3.33%) | 37,200 |
2 Dec 2004 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.015 (-1.96%) | 2,000 |
1 Dec 2004 | MYR | 0.7 | 0.795 | 0.7 | 0.765 | 0.765 | +0.065 (+9.29%) | 222,600 |
30 Nov 2004 | MYR | 0.69 | 0.7 | 0.69 | 0.7 | 0.7 | +0.015 (+2.19%) | 34,200 |
29 Nov 2004 | MYR | 0.7 | 0.7 | 0.685 | 0.685 | 0.685 | -0.015 (-2.14%) | 0 |
26 Nov 2004 | MYR | 0.69 | 0.7 | 0.685 | 0.7 | 0.7 | +0.01 (+1.45%) | 34,200 |
25 Nov 2004 | MYR | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 10,000 |
24 Nov 2004 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | +0.005 (+0.73%) | 4,000 |
23 Nov 2004 | MYR | 0.68 | 0.685 | 0.67 | 0.685 | 0.685 | +0.015 (+2.24%) | 17,000 |
22 Nov 2004 | MYR | 0.675 | 0.675 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 8,000 |
19 Nov 2004 | MYR | 0.675 | 0.675 | 0.67 | 0.67 | 0.67 | -0.005 (-0.74%) | 5,600 |
18 Nov 2004 | MYR | 0.665 | 0.675 | 0.665 | 0.675 | 0.675 | +0.01 (+1.50%) | 42,800 |
17 Nov 2004 | MYR | 0.67 | 0.67 | 0.665 | 0.665 | 0.665 | -0.01 (-1.48%) | 16,600 |
16 Nov 2004 | MYR | 0.675 | 0.675 | 0.675 | 0.675 | 0.675 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.675 | 0.675 | 0.675 | 0.675 | 0.675 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.675 | 0.675 | 0.675 | 0.675 | 0.675 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.675 | 0.675 | 0.675 | 0.675 | 0.675 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.67 | 0.675 | 0.665 | 0.675 | 0.675 | 0.0 (0.0%) | 18,200 |
9 Nov 2004 | MYR | 0.665 | 0.675 | 0.665 | 0.675 | 0.675 | 0.0 (0.0%) | 11,000 |
8 Nov 2004 | MYR | 0.665 | 0.675 | 0.665 | 0.675 | 0.675 | +0.01 (+1.50%) | 7,200 |
5 Nov 2004 | MYR | 0.67 | 0.675 | 0.665 | 0.665 | 0.665 | -0.005 (-0.75%) | 21,200 |
4 Nov 2004 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 38,000 |