Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2004 | MYR | 6.6 | 6.65 | 6.5 | 6.65 | 6.65 | +0.05 (+0.76%) | 222,700 |
10 Dec 2004 | MYR | 6.65 | 6.65 | 6.5 | 6.6 | 6.6 | -0.05 (-0.75%) | 246,200 |
9 Dec 2004 | MYR | 6.7 | 6.7 | 6.65 | 6.65 | 6.65 | -0.05 (-0.75%) | 89,600 |
8 Dec 2004 | MYR | 6.7 | 6.7 | 6.6 | 6.7 | 6.7 | 0.0 (0.0%) | 128,000 |
7 Dec 2004 | MYR | 6.8 | 6.8 | 6.7 | 6.7 | 6.7 | -0.1 (-1.47%) | 155,000 |
6 Dec 2004 | MYR | 6.6 | 6.8 | 6.5 | 6.8 | 6.8 | +0.2 (+3.03%) | 146,600 |
3 Dec 2004 | MYR | 6.5 | 6.6 | 6.4 | 6.6 | 6.6 | +0.1 (+1.54%) | 167,500 |
2 Dec 2004 | MYR | 6.6 | 6.6 | 6.5 | 6.5 | 6.5 | -0.1 (-1.52%) | 128,000 |
1 Dec 2004 | MYR | 6.6 | 6.6 | 6.5 | 6.6 | 6.6 | 0.0 (0.0%) | 156,100 |
30 Nov 2004 | MYR | 6.6 | 6.6 | 6.5 | 6.6 | 6.6 | 0.0 (0.0%) | 171,900 |
29 Nov 2004 | MYR | 6.6 | 6.6 | 6.5 | 6.6 | 6.6 | 0.0 (0.0%) | 136,700 |
26 Nov 2004 | MYR | 6.7 | 6.7 | 6.6 | 6.6 | 6.6 | -0.1 (-1.49%) | 119,500 |
25 Nov 2004 | MYR | 6.7 | 6.7 | 6.6 | 6.7 | 6.7 | 0.0 (0.0%) | 187,200 |
24 Nov 2004 | MYR | 6.7 | 6.7 | 6.6 | 6.7 | 6.7 | 0.0 (0.0%) | 186,900 |
23 Nov 2004 | MYR | 6.75 | 6.75 | 6.65 | 6.7 | 6.7 | -0.05 (-0.74%) | 116,700 |
22 Nov 2004 | MYR | 6.8 | 6.8 | 6.7 | 6.75 | 6.75 | -0.05 (-0.74%) | 112,400 |
19 Nov 2004 | MYR | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 175,600 |
18 Nov 2004 | MYR | 6.8 | 6.8 | 6.7 | 6.8 | 6.8 | 0.0 (0.0%) | 197,400 |
17 Nov 2004 | MYR | 6.8 | 6.8 | 6.75 | 6.8 | 6.8 | 0.0 (0.0%) | 76,300 |
16 Nov 2004 | MYR | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 6.8 | 6.8 | 6.75 | 6.8 | 6.8 | 0.0 (0.0%) | 112,800 |
9 Nov 2004 | MYR | 6.85 | 6.85 | 6.75 | 6.8 | 6.8 | -0.05 (-0.73%) | 171,400 |
8 Nov 2004 | MYR | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.0 (0.0%) | 197,600 |
5 Nov 2004 | MYR | 6.85 | 6.85 | 6.75 | 6.85 | 6.85 | 0.0 (0.0%) | 74,800 |
4 Nov 2004 | MYR | 6.9 | 6.9 | 6.8 | 6.85 | 6.85 | -0.05 (-0.72%) | 110,600 |
3 Nov 2004 | MYR | 6.9 | 6.9 | 6.8 | 6.9 | 6.9 | 0.0 (0.0%) | 220,100 |
2 Nov 2004 | MYR | 6.8 | 6.9 | 6.7 | 6.9 | 6.9 | +0.1 (+1.47%) | 197,100 |