Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2004 | MYR | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 2.31 | 2.45 | 2.31 | 2.45 | 2.45 | +0.14 (+6.06%) | 1,675,500 |
9 Nov 2004 | MYR | 2.25 | 2.31 | 2.24 | 2.31 | 2.31 | +0.07 (+3.13%) | 2,130,600 |
8 Nov 2004 | MYR | 2.25 | 2.25 | 2.23 | 2.24 | 2.24 | 0.0 (0.0%) | 515,000 |
5 Nov 2004 | MYR | 2.24 | 2.25 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 203,500 |
4 Nov 2004 | MYR | 2.24 | 2.24 | 2.23 | 2.24 | 2.24 | -0.01 (-0.44%) | 248,900 |
3 Nov 2004 | MYR | 2.22 | 2.25 | 2.21 | 2.25 | 2.25 | +0.02 (+0.90%) | 531,200 |
2 Nov 2004 | MYR | 2.2 | 2.23 | 2.2 | 2.23 | 2.23 | +0.01 (+0.45%) | 305,400 |
1 Nov 2004 | MYR | 2.17 | 2.24 | 2.17 | 2.22 | 2.22 | +0.05 (+2.30%) | 1,315,600 |
29 Oct 2004 | MYR | 2.15 | 2.17 | 2.15 | 2.17 | 2.17 | +0.04 (+1.88%) | 157,900 |
28 Oct 2004 | MYR | 2.17 | 2.17 | 2.12 | 2.13 | 2.13 | -0.03 (-1.39%) | 302,600 |
27 Oct 2004 | MYR | 2.17 | 2.18 | 2.16 | 2.16 | 2.16 | -0.01 (-0.46%) | 191,000 |
26 Oct 2004 | MYR | 2.16 | 2.17 | 2.14 | 2.17 | 2.17 | +0.02 (+0.93%) | 267,400 |
25 Oct 2004 | MYR | 2.16 | 2.16 | 2.13 | 2.15 | 2.15 | -0.01 (-0.46%) | 82,100 |
22 Oct 2004 | MYR | 2.15 | 2.17 | 2.15 | 2.16 | 2.16 | +0.01 (+0.47%) | 195,900 |
21 Oct 2004 | MYR | 2.14 | 2.17 | 2.14 | 2.15 | 2.15 | -0.03 (-1.38%) | 266,100 |
20 Oct 2004 | MYR | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | +0.04 (+1.87%) | 423,600 |
19 Oct 2004 | MYR | 2.17 | 2.17 | 2.13 | 2.14 | 2.14 | -0.03 (-1.38%) | 131,400 |
18 Oct 2004 | MYR | 2.14 | 2.17 | 2.13 | 2.17 | 2.17 | +0.03 (+1.40%) | 414,000 |
15 Oct 2004 | MYR | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | +0.01 (+0.47%) | 181,700 |
14 Oct 2004 | MYR | 2.11 | 2.13 | 2.1 | 2.13 | 2.13 | +0.03 (+1.43%) | 1,813,100 |
13 Oct 2004 | MYR | 2.1 | 2.11 | 2.1 | 2.1 | 2.1 | -0.01 (-0.47%) | 376,100 |
12 Oct 2004 | MYR | 2.1 | 2.11 | 2.08 | 2.11 | 2.11 | 0.0 (0.0%) | 363,600 |
11 Oct 2004 | MYR | 2.11 | 2.11 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 173,000 |
8 Oct 2004 | MYR | 2.09 | 2.12 | 2.09 | 2.1 | 2.1 | 0.0 (0.0%) | 749,500 |
7 Oct 2004 | MYR | 2.07 | 2.13 | 2.07 | 2.1 | 2.1 | +0.05 (+2.44%) | 299,300 |
6 Oct 2004 | MYR | 2.05 | 2.07 | 2.05 | 2.05 | 2.05 | -0.02 (-0.97%) | 8,000 |
5 Oct 2004 | MYR | 2.06 | 2.07 | 2.05 | 2.07 | 2.07 | +0.01 (+0.49%) | 96,000 |
4 Oct 2004 | MYR | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | +0.03 (+1.48%) | 143,500 |
1 Oct 2004 | MYR | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | 0.0 (0.0%) | 16,400 |