Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2004 | MYR | 0.685 | 0.685 | 0.675 | 0.675 | 0.675 | -0.01 (-1.46%) | 146,000 |
25 Nov 2004 | MYR | 0.69 | 0.69 | 0.68 | 0.685 | 0.685 | -0.005 (-0.72%) | 110,000 |
24 Nov 2004 | MYR | 0.74 | 0.74 | 0.69 | 0.69 | 0.69 | -0.04 (-5.48%) | 178,000 |
23 Nov 2004 | MYR | 0.69 | 0.745 | 0.69 | 0.73 | 0.73 | +0.04 (+5.80%) | 990,700 |
22 Nov 2004 | MYR | 0.65 | 0.705 | 0.65 | 0.69 | 0.69 | +0.035 (+5.34%) | 392,000 |
19 Nov 2004 | MYR | 0.65 | 0.655 | 0.65 | 0.655 | 0.655 | 0.0 (0.0%) | 158,000 |
18 Nov 2004 | MYR | 0.65 | 0.655 | 0.65 | 0.655 | 0.655 | -0.005 (-0.76%) | 54,000 |
17 Nov 2004 | MYR | 0.675 | 0.675 | 0.65 | 0.66 | 0.66 | -0.005 (-0.75%) | 80,900 |
16 Nov 2004 | MYR | 0.665 | 0.665 | 0.665 | 0.665 | 0.665 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.665 | 0.665 | 0.665 | 0.665 | 0.665 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.665 | 0.665 | 0.665 | 0.665 | 0.665 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.665 | 0.665 | 0.665 | 0.665 | 0.665 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.66 | 0.67 | 0.645 | 0.665 | 0.665 | +0.005 (+0.76%) | 153,300 |
9 Nov 2004 | MYR | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | -0.005 (-0.75%) | 206,000 |
8 Nov 2004 | MYR | 0.66 | 0.67 | 0.65 | 0.665 | 0.665 | +0.01 (+1.53%) | 160,000 |
5 Nov 2004 | MYR | 0.665 | 0.665 | 0.645 | 0.655 | 0.655 | -0.01 (-1.50%) | 258,000 |
4 Nov 2004 | MYR | 0.67 | 0.675 | 0.655 | 0.665 | 0.665 | -0.01 (-1.48%) | 231,000 |
3 Nov 2004 | MYR | 0.675 | 0.675 | 0.665 | 0.675 | 0.675 | 0.0 (0.0%) | 233,100 |
2 Nov 2004 | MYR | 0.66 | 0.68 | 0.66 | 0.675 | 0.675 | +0.015 (+2.27%) | 334,200 |
1 Nov 2004 | MYR | 0.655 | 0.685 | 0.655 | 0.66 | 0.66 | -0.025 (-3.65%) | 256,300 |
29 Oct 2004 | MYR | 0.675 | 0.69 | 0.67 | 0.685 | 0.685 | +0.015 (+2.24%) | 238,700 |
28 Oct 2004 | MYR | 0.675 | 0.69 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 364,600 |
27 Oct 2004 | MYR | 0.7 | 0.705 | 0.66 | 0.67 | 0.67 | -0.02 (-2.90%) | 231,600 |
26 Oct 2004 | MYR | 0.67 | 0.7 | 0.67 | 0.69 | 0.69 | +0.02 (+2.99%) | 628,500 |
25 Oct 2004 | MYR | 0.625 | 0.675 | 0.625 | 0.67 | 0.67 | +0.045 (+7.20%) | 543,900 |
22 Oct 2004 | MYR | 0.62 | 0.625 | 0.61 | 0.625 | 0.625 | +0.005 (+0.81%) | 140,800 |
21 Oct 2004 | MYR | 0.63 | 0.635 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 268,200 |
20 Oct 2004 | MYR | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | +0.005 (+0.80%) | 234,000 |
19 Oct 2004 | MYR | 0.655 | 0.66 | 0.62 | 0.625 | 0.625 | -0.025 (-3.85%) | 348,500 |
18 Oct 2004 | MYR | 0.665 | 0.665 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 257,600 |