Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2004 | MYR | 0.3525 | 0.36 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 104,000 |
9 Dec 2004 | MYR | 0.3625 | 0.3625 | 0.355 | 0.355 | 0.355 | -0.007 (-2.07%) | 109,400 |
8 Dec 2004 | MYR | 0.365 | 0.37 | 0.3625 | 0.3625 | 0.3625 | +0.003 (+0.69%) | 176,000 |
7 Dec 2004 | MYR | 0.3625 | 0.365 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 23,200 |
6 Dec 2004 | MYR | 0.36 | 0.365 | 0.35 | 0.365 | 0.365 | 0.0 (0.0%) | 72,000 |
3 Dec 2004 | MYR | 0.36 | 0.365 | 0.3575 | 0.365 | 0.365 | +0.007 (+2.10%) | 36,000 |
2 Dec 2004 | MYR | 0.3575 | 0.375 | 0.3575 | 0.3575 | 0.3575 | 0.0 (0.0%) | 92,800 |
1 Dec 2004 | MYR | 0.35 | 0.36 | 0.3475 | 0.3575 | 0.3575 | +0.022 (+6.72%) | 28,000 |
30 Nov 2004 | MYR | 0.3575 | 0.3575 | 0.335 | 0.335 | 0.335 | -0.025 (-6.94%) | 22,000 |
29 Nov 2004 | MYR | 0.3525 | 0.36 | 0.35 | 0.36 | 0.36 | +0.007 (+2.13%) | 14,800 |
26 Nov 2004 | MYR | 0.355 | 0.36 | 0.3525 | 0.3525 | 0.3525 | -0.003 (-0.70%) | 80,800 |
25 Nov 2004 | MYR | 0.3525 | 0.355 | 0.3525 | 0.355 | 0.355 | 0.0 (0.0%) | 6,000 |
24 Nov 2004 | MYR | 0.36 | 0.36 | 0.3475 | 0.355 | 0.355 | -0.003 (-0.70%) | 118,000 |
23 Nov 2004 | MYR | 0.35 | 0.365 | 0.35 | 0.3575 | 0.3575 | +0.007 (+2.14%) | 115,000 |
22 Nov 2004 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.005 (+1.45%) | 8,000 |
19 Nov 2004 | MYR | 0.3425 | 0.345 | 0.3425 | 0.345 | 0.345 | -0.003 (-0.72%) | 19,800 |
18 Nov 2004 | MYR | 0.35 | 0.35 | 0.3475 | 0.3475 | 0.3475 | -0.013 (-3.47%) | 51,000 |
17 Nov 2004 | MYR | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | +0.018 (+5.11%) | 13,000 |
16 Nov 2004 | MYR | 0.3425 | 0.3425 | 0.3425 | 0.3425 | 0.3425 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.3425 | 0.3425 | 0.3425 | 0.3425 | 0.3425 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.3425 | 0.3425 | 0.3425 | 0.3425 | 0.3425 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.3425 | 0.3425 | 0.3425 | 0.3425 | 0.3425 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.3425 | 0.3425 | 0.34 | 0.3425 | 0.3425 | +0.003 (+0.74%) | 48,000 |
9 Nov 2004 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.007 (-2.16%) | 30,400 |
8 Nov 2004 | MYR | 0.3375 | 0.3475 | 0.3375 | 0.3475 | 0.3475 | +0.007 (+2.21%) | 26,000 |
5 Nov 2004 | MYR | 0.3375 | 0.34 | 0.3375 | 0.34 | 0.34 | 0.0 (0.0%) | 16,000 |
4 Nov 2004 | MYR | 0.3425 | 0.3425 | 0.34 | 0.34 | 0.34 | -0.007 (-2.16%) | 94,800 |
3 Nov 2004 | MYR | 0.3425 | 0.35 | 0.34 | 0.3475 | 0.3475 | +0.007 (+2.21%) | 119,400 |
2 Nov 2004 | MYR | 0.315 | 0.34 | 0.315 | 0.34 | 0.34 | 0.0 (0.0%) | 147,800 |
1 Nov 2004 | MYR | 0.325 | 0.3425 | 0.325 | 0.34 | 0.34 | +0.015 (+4.62%) | 966,200 |