Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2004 | MYR | 0.165 | 0.17 | 0.16 | 0.17 | 0.17 | +0.005 (+3.03%) | 412,000 |
6 Dec 2004 | MYR | 0.165 | 0.17 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 175,900 |
3 Dec 2004 | MYR | 0.17 | 0.17 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 31,500 |
2 Dec 2004 | MYR | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 0.0 (0.0%) | 137,100 |
1 Dec 2004 | MYR | 0.155 | 0.17 | 0.155 | 0.17 | 0.17 | +0.01 (+6.25%) | 148,100 |
30 Nov 2004 | MYR | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.0 (0.0%) | 43,100 |
29 Nov 2004 | MYR | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.0 (0.0%) | 190,100 |
26 Nov 2004 | MYR | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | +0.005 (+3.23%) | 314,000 |
25 Nov 2004 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | +0.005 (+3.33%) | 95,100 |
24 Nov 2004 | MYR | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.01 (-6.25%) | 121,000 |
23 Nov 2004 | MYR | 0.155 | 0.16 | 0.145 | 0.16 | 0.16 | +0.01 (+6.67%) | 254,300 |
22 Nov 2004 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | +0.005 (+3.45%) | 160,500 |
19 Nov 2004 | MYR | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | -0.02 (-12.12%) | 130,400 |
18 Nov 2004 | MYR | 0.165 | 0.165 | 0.145 | 0.165 | 0.165 | +0.005 (+3.13%) | 277,600 |
17 Nov 2004 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 13,000 |
16 Nov 2004 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 11,900 |
9 Nov 2004 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 46,400 |
8 Nov 2004 | MYR | 0.15 | 0.155 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 36,000 |
5 Nov 2004 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 10,000 |
4 Nov 2004 | MYR | 0.155 | 0.16 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 214,000 |
3 Nov 2004 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 15,000 |
2 Nov 2004 | MYR | 0.15 | 0.155 | 0.145 | 0.155 | 0.155 | +0.005 (+3.33%) | 61,000 |
1 Nov 2004 | MYR | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.01 (-6.25%) | 21,000 |
29 Oct 2004 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 101,000 |
28 Oct 2004 | MYR | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | +0.015 (+10.34%) | 10,000 |
27 Oct 2004 | MYR | 0.16 | 0.16 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 0 |