Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2004 | MYR | 0.2575 | 0.2725 | 0.21 | 0.22 | 0.22 | -0.037 (-14.56%) | 45,755,000 |
9 Dec 2004 | MYR | 0.3325 | 0.3425 | 0.2475 | 0.2575 | 0.2575 | -0.075 (-22.56%) | 45,410,200 |
8 Dec 2004 | MYR | 0.3025 | 0.3475 | 0.3 | 0.3325 | 0.3325 | +0.022 (+7.26%) | 21,550,600 |
7 Dec 2004 | MYR | 0.445 | 0.4475 | 0.29 | 0.31 | 0.31 | -0.12 (-27.91%) | 44,354,400 |
6 Dec 2004 | MYR | 0.38 | 0.46 | 0.38 | 0.43 | 0.43 | +0.062 (+17.01%) | 40,216,600 |
3 Dec 2004 | MYR | 0.3 | 0.3725 | 0.3 | 0.3675 | 0.3675 | +0.068 (+22.50%) | 34,325,800 |
2 Dec 2004 | MYR | 0.26 | 0.3 | 0.26 | 0.3 | 0.3 | +0.048 (+18.81%) | 20,600,000 |
1 Dec 2004 | MYR | 0.1775 | 0.255 | 0.1775 | 0.2525 | 0.2525 | +0.075 (+42.25%) | 13,606,800 |
30 Nov 2004 | MYR | 0.175 | 0.1775 | 0.165 | 0.1775 | 0.1775 | 0.0 (0.0%) | 56,000 |
29 Nov 2004 | MYR | 0.16 | 0.18 | 0.16 | 0.1775 | 0.1775 | +0.018 (+10.94%) | 2,957,000 |
26 Nov 2004 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 28,000 |
25 Nov 2004 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 10,000 |
24 Nov 2004 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | -0.003 (-1.49%) | 20,000 |
23 Nov 2004 | MYR | 0.1675 | 0.1675 | 0.1675 | 0.1675 | 0.1675 | +0.013 (+8.06%) | 16,000 |
22 Nov 2004 | MYR | 0.17 | 0.17 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
19 Nov 2004 | MYR | 0.17 | 0.17 | 0.155 | 0.155 | 0.155 | -0.013 (-7.46%) | 0 |
18 Nov 2004 | MYR | 0.1675 | 0.17 | 0.165 | 0.1675 | 0.1675 | 0.0 (0.0%) | 610,800 |
17 Nov 2004 | MYR | 0.1625 | 0.17 | 0.1625 | 0.1675 | 0.1675 | +0.005 (+3.08%) | 205,200 |
16 Nov 2004 | MYR | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | +0.01 (+6.56%) | 10,000 |
9 Nov 2004 | MYR | 0.16 | 0.16 | 0.1525 | 0.1525 | 0.1525 | +0.003 (+1.67%) | 0 |
8 Nov 2004 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.003 (+1.69%) | 31,600 |
5 Nov 2004 | MYR | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.0 (0.0%) | 8,000 |
4 Nov 2004 | MYR | 0.145 | 0.1475 | 0.145 | 0.1475 | 0.1475 | +0.003 (+1.72%) | 2,200 |
3 Nov 2004 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 4,600 |
2 Nov 2004 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | -0.003 (-1.69%) | 2,000 |
1 Nov 2004 | MYR | 0.1475 | 0.1475 | 0.1475 | 0.1475 | 0.1475 | +0.003 (+1.72%) | 2,000 |