Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2004 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.025 (-3.23%) | 3,000 |
29 Nov 2004 | MYR | 0.75 | 0.825 | 0.75 | 0.775 | 0.775 | +0.025 (+3.33%) | 74,900 |
26 Nov 2004 | MYR | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 11,000 |
25 Nov 2004 | MYR | 0.72 | 0.76 | 0.715 | 0.76 | 0.76 | -0.01 (-1.30%) | 12,100 |
24 Nov 2004 | MYR | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.005 (-0.65%) | 1,000 |
23 Nov 2004 | MYR | 0.72 | 0.775 | 0.72 | 0.775 | 0.775 | +0.085 (+12.32%) | 23,000 |
22 Nov 2004 | MYR | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | +0.01 (+1.47%) | 0 |
19 Nov 2004 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 5,000 |
18 Nov 2004 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 1,000 |
17 Nov 2004 | MYR | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 7,000 |
16 Nov 2004 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | +0.04 (+6.06%) | 3,000 |
9 Nov 2004 | MYR | 0.72 | 0.72 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
8 Nov 2004 | MYR | 0.72 | 0.72 | 0.66 | 0.66 | 0.66 | -0.04 (-5.71%) | 0 |
5 Nov 2004 | MYR | 0.68 | 0.7 | 0.6 | 0.7 | 0.7 | +0.02 (+2.94%) | 48,000 |
4 Nov 2004 | MYR | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | -0.04 (-5.56%) | 23,000 |
3 Nov 2004 | MYR | 0.7 | 0.72 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 24,000 |
2 Nov 2004 | MYR | 0.69 | 0.7 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 16,000 |
1 Nov 2004 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | -0.005 (-0.71%) | 6,000 |
29 Oct 2004 | MYR | 0.705 | 0.705 | 0.705 | 0.705 | 0.705 | 0.0 (0.0%) | 6,000 |
28 Oct 2004 | MYR | 0.705 | 0.705 | 0.705 | 0.705 | 0.705 | 0.0 (0.0%) | 2,000 |
27 Oct 2004 | MYR | 0.72 | 0.72 | 0.705 | 0.705 | 0.705 | -0.005 (-0.70%) | 0 |
26 Oct 2004 | MYR | 0.755 | 0.755 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 0 |
25 Oct 2004 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.035 (-4.64%) | 13,000 |
22 Oct 2004 | MYR | 0.755 | 0.755 | 0.755 | 0.755 | 0.755 | +0.045 (+6.34%) | 100 |
21 Oct 2004 | MYR | 0.76 | 0.76 | 0.71 | 0.71 | 0.71 | +0.03 (+4.41%) | 0 |
20 Oct 2004 | MYR | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -0.05 (-6.85%) | 14,000 |