Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2004 | MYR | 1.7735 | 1.788 | 1.7153 | 1.7299 | 1.7299 | -0.015 (-0.83%) | 104,081 |
8 Dec 2004 | MYR | 1.7444 | 1.8171 | 1.7444 | 1.7444 | 1.7444 | -0.015 (-0.82%) | 156,397 |
7 Dec 2004 | MYR | 1.8752 | 1.8752 | 1.7444 | 1.7589 | 1.7589 | -0.087 (-4.73%) | 149,449 |
6 Dec 2004 | MYR | 1.8316 | 1.8898 | 1.8026 | 1.8462 | 1.8462 | +0.044 (+2.42%) | 195,539 |
3 Dec 2004 | MYR | 1.7444 | 1.8462 | 1.7444 | 1.8026 | 1.8026 | +0.058 (+3.34%) | 267,495 |
2 Dec 2004 | MYR | 1.7735 | 1.788 | 1.7299 | 1.7444 | 1.7444 | -0.029 (-1.64%) | 322,013 |
1 Dec 2004 | MYR | 1.8462 | 1.9043 | 1.7153 | 1.7735 | 1.7735 | -0.058 (-3.17%) | 272,448 |
30 Nov 2004 | MYR | 1.8607 | 1.8607 | 1.7735 | 1.8316 | 1.8316 | -0.015 (-0.79%) | 88,775 |
29 Nov 2004 | MYR | 1.9479 | 1.9479 | 1.8026 | 1.8462 | 1.8462 | -0.189 (-9.28%) | 464,411 |
26 Nov 2004 | MYR | 2.0351 | 2.1078 | 1.9479 | 2.0351 | 2.0351 | +0.029 (+1.45%) | 762,760 |
25 Nov 2004 | MYR | 2.1514 | 2.1805 | 2.0061 | 2.0061 | 2.0061 | -0.145 (-6.75%) | 101,811 |
24 Nov 2004 | MYR | 2.3113 | 2.384 | 2.0933 | 2.1514 | 2.1514 | -0.145 (-6.33%) | 549,403 |
23 Nov 2004 | MYR | 2.2968 | 2.3986 | 2.2387 | 2.2968 | 2.2968 | +0.058 (+2.60%) | 803,897 |
22 Nov 2004 | MYR | 2.0933 | 2.2677 | 2.0642 | 2.2387 | 2.2387 | +0.073 (+3.36%) | 278,227 |
19 Nov 2004 | MYR | 1.9188 | 2.1805 | 1.8898 | 2.166 | 2.166 | +0.203 (+10.37%) | 154,815 |
18 Nov 2004 | MYR | 1.977 | 1.977 | 1.8171 | 1.9625 | 1.9625 | -0.349 (-15.09%) | 25,831 |
17 Nov 2004 | MYR | 1.8316 | 2.3113 | 1.8316 | 2.3113 | 2.3113 | +0.48 (+26.19%) | 7,635 |
16 Nov 2004 | MYR | 1.8316 | 1.8316 | 1.8316 | 1.8316 | 1.8316 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 1.8316 | 1.8316 | 1.8316 | 1.8316 | 1.8316 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 1.8316 | 1.8316 | 1.8316 | 1.8316 | 1.8316 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 1.8316 | 1.8316 | 1.8316 | 1.8316 | 1.8316 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 1.7153 | 1.8316 | 1.7153 | 1.8316 | 1.8316 | +0.087 (+5.00%) | 2,442 |
9 Nov 2004 | MYR | 1.7444 | 1.7444 | 1.7153 | 1.7444 | 1.7444 | +0.029 (+1.70%) | 6,191 |
8 Nov 2004 | MYR | 1.7153 | 1.7153 | 1.7153 | 1.7153 | 1.7153 | -0.044 (-2.48%) | 1,719 |
5 Nov 2004 | MYR | 1.7735 | 1.7735 | 1.7444 | 1.7589 | 1.7589 | -0.015 (-0.82%) | 4,987 |
4 Nov 2004 | MYR | 1.7444 | 1.7735 | 1.7444 | 1.7735 | 1.7735 | 0.0 (0.0%) | 14,446 |
3 Nov 2004 | MYR | 1.7735 | 1.7735 | 1.7444 | 1.7735 | 1.7735 | 0.0 (0.0%) | 8,598 |
2 Nov 2004 | MYR | 1.7444 | 1.7735 | 1.7153 | 1.7735 | 1.7735 | +0.058 (+3.39%) | 7,876 |
1 Nov 2004 | MYR | 1.8316 | 1.8316 | 1.7153 | 1.7153 | 1.7153 | -0.116 (-6.35%) | 2,407 |
29 Oct 2004 | MYR | 1.7153 | 1.8316 | 1.7153 | 1.8316 | 1.8316 | +0.087 (+5.00%) | 12,588 |