Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2004 | MYR | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | -0.005 (-0.50%) | 32,300 |
30 Nov 2004 | MYR | 0.995 | 0.995 | 0.98 | 0.995 | 0.995 | 0.0 (0.0%) | 19,300 |
29 Nov 2004 | MYR | 1 | 1 | 0.97 | 0.995 | 0.995 | -0.005 (-0.50%) | 185,500 |
26 Nov 2004 | MYR | 1 | 1 | 0.98 | 1 | 1 | -0.02 (-1.96%) | 71,700 |
25 Nov 2004 | MYR | 1.02 | 1.02 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 105,100 |
24 Nov 2004 | MYR | 1.03 | 1.04 | 0.99 | 1.02 | 1.02 | 0.0 (0.0%) | 226,500 |
23 Nov 2004 | MYR | 1 | 1.03 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 210,700 |
22 Nov 2004 | MYR | 1 | 1.02 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 22,000 |
19 Nov 2004 | MYR | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 4,800 |
18 Nov 2004 | MYR | 1.01 | 1.01 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 14,100 |
17 Nov 2004 | MYR | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 67,000 |
16 Nov 2004 | MYR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 45,000 |
9 Nov 2004 | MYR | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 17,100 |
8 Nov 2004 | MYR | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 26,400 |
5 Nov 2004 | MYR | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | +0.02 (+1.94%) | 27,200 |
4 Nov 2004 | MYR | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 16,600 |
3 Nov 2004 | MYR | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 21,000 |
2 Nov 2004 | MYR | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | +0.03 (+2.94%) | 19,800 |
1 Nov 2004 | MYR | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.04 (-3.77%) | 0 |
29 Oct 2004 | MYR | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 6,000 |
28 Oct 2004 | MYR | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 0.0 (0.0%) | 36,200 |
27 Oct 2004 | MYR | 1.02 | 1.06 | 1.01 | 1.06 | 1.06 | -0.01 (-0.93%) | 22,200 |
26 Oct 2004 | MYR | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | +0.01 (+0.94%) | 6,100 |
25 Oct 2004 | MYR | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 9,000 |
22 Oct 2004 | MYR | 1.03 | 1.07 | 1.02 | 1.07 | 1.07 | +0.03 (+2.88%) | 14,500 |
21 Oct 2004 | MYR | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 6,000 |