Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2004 | MYR | 0.27 | 0.275 | 0.26 | 0.275 | 0.275 | -0.005 (-1.79%) | 144,000 |
13 Dec 2004 | MYR | 0.29 | 0.29 | 0.265 | 0.28 | 0.28 | -0.01 (-3.45%) | 68,900 |
10 Dec 2004 | MYR | 0.285 | 0.29 | 0.27 | 0.29 | 0.29 | 0.0 (0.0%) | 468,700 |
9 Dec 2004 | MYR | 0.3 | 0.3 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 316,600 |
8 Dec 2004 | MYR | 0.305 | 0.305 | 0.295 | 0.3 | 0.3 | -0.015 (-4.76%) | 265,200 |
7 Dec 2004 | MYR | 0.31 | 0.315 | 0.295 | 0.315 | 0.315 | +0.01 (+3.28%) | 824,600 |
6 Dec 2004 | MYR | 0.28 | 0.325 | 0.28 | 0.305 | 0.305 | +0.035 (+12.96%) | 2,304,200 |
3 Dec 2004 | MYR | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | +0.03 (+12.50%) | 772,100 |
2 Dec 2004 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 57,000 |
1 Dec 2004 | MYR | 0.225 | 0.27 | 0.225 | 0.24 | 0.24 | +0.015 (+6.67%) | 531,900 |
30 Nov 2004 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 32,400 |
29 Nov 2004 | MYR | 0.225 | 0.24 | 0.225 | 0.23 | 0.23 | -0.01 (-4.17%) | 40,000 |
26 Nov 2004 | MYR | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 1,055,300 |
25 Nov 2004 | MYR | 0.225 | 0.235 | 0.225 | 0.235 | 0.235 | 0.0 (0.0%) | 51,200 |
24 Nov 2004 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 40,000 |
23 Nov 2004 | MYR | 0.225 | 0.24 | 0.225 | 0.24 | 0.24 | +0.02 (+9.09%) | 285,900 |
22 Nov 2004 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 70,000 |
19 Nov 2004 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 195,000 |
18 Nov 2004 | MYR | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 40,000 |
17 Nov 2004 | MYR | 0.235 | 0.245 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 25,900 |
16 Nov 2004 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 10,100 |
9 Nov 2004 | MYR | 0.24 | 0.245 | 0.23 | 0.24 | 0.24 | -0.01 (-4%) | 53,100 |
8 Nov 2004 | MYR | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +0.01 (+4.17%) | 19,000 |
5 Nov 2004 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 34,000 |
4 Nov 2004 | MYR | 0.24 | 0.27 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 141,900 |
3 Nov 2004 | MYR | 0.225 | 0.235 | 0.225 | 0.235 | 0.235 | 0.0 (0.0%) | 17,700 |