Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2004 | MYR | 1.35 | 1.36 | 1.24 | 1.26 | 1.26 | -0.09 (-6.67%) | 1,863,100 |
30 Nov 2004 | MYR | 1.2 | 1.35 | 1.18 | 1.35 | 1.35 | +0.15 (+12.50%) | 3,605,400 |
29 Nov 2004 | MYR | 1.21 | 1.21 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 557,000 |
26 Nov 2004 | MYR | 1.2 | 1.24 | 1.16 | 1.21 | 1.21 | 0.0 (0.0%) | 976,800 |
25 Nov 2004 | MYR | 1.29 | 1.32 | 1.19 | 1.21 | 1.21 | -0.05 (-3.97%) | 2,618,900 |
24 Nov 2004 | MYR | 1.15 | 1.27 | 1.15 | 1.26 | 1.26 | +0.12 (+10.53%) | 4,114,400 |
23 Nov 2004 | MYR | 1.05 | 1.17 | 1.04 | 1.14 | 1.14 | +0.1 (+9.62%) | 3,801,600 |
22 Nov 2004 | MYR | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 209,900 |
19 Nov 2004 | MYR | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 25,000 |
18 Nov 2004 | MYR | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 256,000 |
17 Nov 2004 | MYR | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | +0.03 (+2.91%) | 1,081,900 |
16 Nov 2004 | MYR | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | +0.01 (+0.98%) | 1,352,300 |
9 Nov 2004 | MYR | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -0.04 (-3.77%) | 241,000 |
8 Nov 2004 | MYR | 1.02 | 1.07 | 1.02 | 1.06 | 1.06 | +0.04 (+3.92%) | 613,100 |
5 Nov 2004 | MYR | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 318,700 |
4 Nov 2004 | MYR | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 257,900 |
3 Nov 2004 | MYR | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 329,500 |
2 Nov 2004 | MYR | 1.01 | 1.08 | 1.01 | 1.05 | 1.05 | +0.04 (+3.96%) | 1,085,200 |
1 Nov 2004 | MYR | 1.03 | 1.05 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 950,100 |
29 Oct 2004 | MYR | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 249,900 |
28 Oct 2004 | MYR | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 575,300 |
27 Oct 2004 | MYR | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | +0.04 (+3.88%) | 1,918,800 |
26 Oct 2004 | MYR | 1 | 1.09 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 3,346,300 |
25 Oct 2004 | MYR | 0.975 | 1.01 | 0.975 | 1 | 1 | +0.025 (+2.56%) | 970,700 |
22 Oct 2004 | MYR | 1 | 1 | 0.945 | 0.975 | 0.975 | -0.02 (-2.01%) | 1,304,000 |
21 Oct 2004 | MYR | 1.03 | 1.04 | 0.99 | 0.995 | 0.995 | 0.0 (0.0%) | 8,955,700 |