Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2004 | MYR | 0.5778 | 0.5778 | 0.5722 | 0.5778 | 0.5778 | -0.005 (-0.94%) | 463,500 |
2 Dec 2004 | MYR | 0.5889 | 0.5889 | 0.5778 | 0.5833 | 0.5833 | -0.006 (-0.95%) | 616,500 |
1 Dec 2004 | MYR | 0.5778 | 0.5944 | 0.5778 | 0.5889 | 0.5889 | +0.011 (+1.92%) | 1,105,200 |
30 Nov 2004 | MYR | 0.5611 | 0.5778 | 0.5611 | 0.5778 | 0.5778 | +0.022 (+4.00%) | 3,461,400 |
29 Nov 2004 | MYR | 0.5533 | 0.5611 | 0.5533 | 0.5556 | 0.5556 | 0.0 (0.0%) | 1,738,800 |
26 Nov 2004 | MYR | 0.5533 | 0.5611 | 0.5511 | 0.5556 | 0.5556 | +0.002 (+0.42%) | 724,500 |
25 Nov 2004 | MYR | 0.5511 | 0.5533 | 0.5511 | 0.5533 | 0.5533 | -0.002 (-0.41%) | 1,035,000 |
24 Nov 2004 | MYR | 0.5556 | 0.5556 | 0.5511 | 0.5556 | 0.5556 | 0.0 (0.0%) | 652,500 |
23 Nov 2004 | MYR | 0.5556 | 0.5556 | 0.5511 | 0.5556 | 0.5556 | 0.0 (0.0%) | 576,000 |
22 Nov 2004 | MYR | 0.5556 | 0.5556 | 0.5556 | 0.5556 | 0.5556 | 0.0 (0.0%) | 279,000 |
19 Nov 2004 | MYR | 0.5611 | 0.5611 | 0.5533 | 0.5556 | 0.5556 | -0.005 (-0.98%) | 567,000 |
18 Nov 2004 | MYR | 0.5556 | 0.5611 | 0.5556 | 0.5611 | 0.5611 | 0.0 (0.0%) | 1,107,000 |
17 Nov 2004 | MYR | 0.5556 | 0.5611 | 0.5556 | 0.5611 | 0.5611 | 0.0 (0.0%) | 856,800 |
16 Nov 2004 | MYR | 0.5611 | 0.5611 | 0.5611 | 0.5611 | 0.5611 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.5611 | 0.5611 | 0.5611 | 0.5611 | 0.5611 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.5611 | 0.5611 | 0.5611 | 0.5611 | 0.5611 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.5611 | 0.5611 | 0.5611 | 0.5611 | 0.5611 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.5556 | 0.5611 | 0.5533 | 0.5611 | 0.5611 | +0.005 (+0.99%) | 1,044,900 |
9 Nov 2004 | MYR | 0.5533 | 0.5556 | 0.5533 | 0.5556 | 0.5556 | 0.0 (0.0%) | 504,000 |
8 Nov 2004 | MYR | 0.5556 | 0.5611 | 0.5511 | 0.5556 | 0.5556 | 0.0 (0.0%) | 1,480,500 |
5 Nov 2004 | MYR | 0.5556 | 0.5611 | 0.5533 | 0.5556 | 0.5556 | 0.0 (0.0%) | 1,053,000 |
4 Nov 2004 | MYR | 0.5556 | 0.5556 | 0.5533 | 0.5556 | 0.5556 | 0.0 (0.0%) | 611,100 |
3 Nov 2004 | MYR | 0.5489 | 0.5556 | 0.5489 | 0.5556 | 0.5556 | 0.0 (0.0%) | 824,400 |
2 Nov 2004 | MYR | 0.54 | 0.5556 | 0.54 | 0.5556 | 0.5556 | +0.007 (+1.22%) | 495,000 |
1 Nov 2004 | MYR | 0.5489 | 0.5489 | 0.5467 | 0.5489 | 0.5489 | +0.002 (+0.40%) | 119,700 |
29 Oct 2004 | MYR | 0.54 | 0.5467 | 0.54 | 0.5467 | 0.5467 | +0.007 (+1.24%) | 348,300 |
28 Oct 2004 | MYR | 0.5378 | 0.54 | 0.5356 | 0.54 | 0.54 | +0.002 (+0.41%) | 234,000 |
27 Oct 2004 | MYR | 0.5378 | 0.5378 | 0.5333 | 0.5378 | 0.5378 | 0.0 (0.0%) | 283,500 |
26 Oct 2004 | MYR | 0.5378 | 0.5378 | 0.5333 | 0.5378 | 0.5378 | 0.0 (0.0%) | 472,500 |
25 Oct 2004 | MYR | 0.5333 | 0.54 | 0.5333 | 0.5378 | 0.5378 | 0.0 (0.0%) | 661,500 |