Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2004 | MYR | 0.1267 | 0.1267 | 0.1233 | 0.1233 | 0.1233 | -0.003 (-2.68%) | 7,650 |
24 Dec 2004 | MYR | 0.1233 | 0.1267 | 0.1233 | 0.1267 | 0.1267 | 0.0 (0.0%) | 246,000 |
23 Dec 2004 | MYR | 0.1267 | 0.1267 | 0.1267 | 0.1267 | 0.1267 | 0.0 (0.0%) | 180,000 |
22 Dec 2004 | MYR | 0.1267 | 0.13 | 0.1267 | 0.1267 | 0.1267 | -0.003 (-2.54%) | 228,000 |
21 Dec 2004 | MYR | 0.13 | 0.13 | 0.1267 | 0.13 | 0.13 | 0.0 (0.0%) | 327,000 |
20 Dec 2004 | MYR | 0.13 | 0.1333 | 0.1267 | 0.13 | 0.13 | +0.003 (+2.60%) | 373,500 |
17 Dec 2004 | MYR | 0.1267 | 0.13 | 0.1267 | 0.1267 | 0.1267 | -0.003 (-2.54%) | 145,350 |
16 Dec 2004 | MYR | 0.1267 | 0.13 | 0.1267 | 0.13 | 0.13 | 0.0 (0.0%) | 122,850 |
15 Dec 2004 | MYR | 0.13 | 0.13 | 0.1267 | 0.13 | 0.13 | +0.003 (+2.60%) | 184,500 |
14 Dec 2004 | MYR | 0.13 | 0.13 | 0.1267 | 0.1267 | 0.1267 | 0.0 (0.0%) | 310,500 |
13 Dec 2004 | MYR | 0.13 | 0.13 | 0.1267 | 0.1267 | 0.1267 | 0.0 (0.0%) | 698,850 |
10 Dec 2004 | MYR | 0.13 | 0.13 | 0.1267 | 0.1267 | 0.1267 | -0.003 (-2.54%) | 163,800 |
9 Dec 2004 | MYR | 0.1333 | 0.1333 | 0.13 | 0.13 | 0.13 | -0.003 (-2.48%) | 742,800 |
8 Dec 2004 | MYR | 0.1333 | 0.1333 | 0.1333 | 0.1333 | 0.1333 | +0.003 (+2.54%) | 139,500 |
7 Dec 2004 | MYR | 0.1367 | 0.1367 | 0.13 | 0.13 | 0.13 | -0.007 (-4.90%) | 1,999,200 |
6 Dec 2004 | MYR | 0.1433 | 0.1433 | 0.1367 | 0.1367 | 0.1367 | -0.003 (-2.36%) | 466,800 |
3 Dec 2004 | MYR | 0.14 | 0.1433 | 0.1367 | 0.14 | 0.14 | 0.0 (0.0%) | 377,250 |
2 Dec 2004 | MYR | 0.1467 | 0.1467 | 0.14 | 0.14 | 0.14 | -0.003 (-2.30%) | 918,150 |
1 Dec 2004 | MYR | 0.1333 | 0.1533 | 0.13 | 0.1433 | 0.1433 | +0.01 (+7.50%) | 8,562,150 |
30 Nov 2004 | MYR | 0.1267 | 0.1367 | 0.1233 | 0.1333 | 0.1333 | +0.003 (+2.54%) | 1,708,650 |
29 Nov 2004 | MYR | 0.1267 | 0.1367 | 0.1233 | 0.13 | 0.13 | +0.003 (+2.60%) | 1,531,650 |
26 Nov 2004 | MYR | 0.13 | 0.13 | 0.1233 | 0.1267 | 0.1267 | -0.003 (-2.54%) | 551,100 |
25 Nov 2004 | MYR | 0.1267 | 0.13 | 0.1267 | 0.13 | 0.13 | 0.0 (0.0%) | 216,000 |
24 Nov 2004 | MYR | 0.1333 | 0.1333 | 0.13 | 0.13 | 0.13 | -0.003 (-2.48%) | 254,250 |
23 Nov 2004 | MYR | 0.1367 | 0.1433 | 0.1333 | 0.1333 | 0.1333 | -0.003 (-2.49%) | 6,047,700 |
22 Nov 2004 | MYR | 0.1267 | 0.1367 | 0.1267 | 0.1367 | 0.1367 | +0.007 (+5.15%) | 1,336,500 |
19 Nov 2004 | MYR | 0.1267 | 0.13 | 0.1267 | 0.13 | 0.13 | +0.003 (+2.60%) | 393,000 |
18 Nov 2004 | MYR | 0.1267 | 0.13 | 0.1267 | 0.1267 | 0.1267 | 0.0 (0.0%) | 466,800 |
17 Nov 2004 | MYR | 0.1267 | 0.13 | 0.1233 | 0.1267 | 0.1267 | +0.003 (+2.76%) | 279,150 |
16 Nov 2004 | MYR | 0.1233 | 0.1233 | 0.1233 | 0.1233 | 0.1233 | 0.0 (0.0%) | 0 |