Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2004 | MYR | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 216,000 |
26 Nov 2004 | MYR | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 122,600 |
25 Nov 2004 | MYR | 0.185 | 0.19 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 186,000 |
24 Nov 2004 | MYR | 0.19 | 0.19 | 0.18 | 0.185 | 0.185 | -0.005 (-2.63%) | 255,100 |
23 Nov 2004 | MYR | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | +0.015 (+8.57%) | 474,800 |
22 Nov 2004 | MYR | 0.17 | 0.18 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 55,000 |
19 Nov 2004 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 191,000 |
18 Nov 2004 | MYR | 0.18 | 0.185 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 328,100 |
17 Nov 2004 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 183,900 |
16 Nov 2004 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.175 | 0.18 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 657,100 |
9 Nov 2004 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 279,800 |
8 Nov 2004 | MYR | 0.18 | 0.185 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 240,700 |
5 Nov 2004 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 31,000 |
4 Nov 2004 | MYR | 0.185 | 0.19 | 0.18 | 0.19 | 0.19 | 0.0 (0.0%) | 226,000 |
3 Nov 2004 | MYR | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 68,000 |
2 Nov 2004 | MYR | 0.185 | 0.19 | 0.185 | 0.19 | 0.19 | +0.01 (+5.56%) | 136,300 |
1 Nov 2004 | MYR | 0.185 | 0.19 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 59,000 |
29 Oct 2004 | MYR | 0.185 | 0.19 | 0.185 | 0.185 | 0.185 | +0.005 (+2.78%) | 94,300 |
28 Oct 2004 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 137,700 |
27 Oct 2004 | MYR | 0.185 | 0.185 | 0.17 | 0.18 | 0.18 | +0.005 (+2.86%) | 196,100 |
26 Oct 2004 | MYR | 0.18 | 0.185 | 0.175 | 0.175 | 0.175 | -0.015 (-7.89%) | 189,100 |
25 Oct 2004 | MYR | 0.19 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 21,500 |
22 Oct 2004 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 181,100 |
21 Oct 2004 | MYR | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 131,000 |
20 Oct 2004 | MYR | 0.19 | 0.195 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 207,000 |
19 Oct 2004 | MYR | 0.2 | 0.2 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 99,800 |