Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2004 | MYR | 2.43 | 2.47 | 2.41 | 2.45 | 2.45 | +0.02 (+0.82%) | 13,572,400 |
30 Nov 2004 | MYR | 2.41 | 2.45 | 2.4 | 2.43 | 2.43 | +0.02 (+0.83%) | 6,179,000 |
29 Nov 2004 | MYR | 2.41 | 2.42 | 2.38 | 2.41 | 2.41 | 0.0 (0.0%) | 5,506,000 |
26 Nov 2004 | MYR | 2.41 | 2.45 | 2.39 | 2.41 | 2.41 | 0.0 (0.0%) | 9,856,000 |
25 Nov 2004 | MYR | 2.45 | 2.47 | 2.39 | 2.41 | 2.41 | -0.03 (-1.23%) | 8,951,000 |
24 Nov 2004 | MYR | 2.45 | 2.5 | 2.43 | 2.44 | 2.44 | -0.01 (-0.41%) | 17,754,600 |
23 Nov 2004 | MYR | 2.38 | 2.46 | 2.38 | 2.45 | 2.45 | +0.07 (+2.94%) | 17,782,400 |
22 Nov 2004 | MYR | 2.42 | 2.42 | 2.36 | 2.38 | 2.38 | -0.04 (-1.65%) | 9,708,200 |
19 Nov 2004 | MYR | 2.4 | 2.42 | 2.36 | 2.42 | 2.42 | +0.04 (+1.68%) | 26,078,800 |
18 Nov 2004 | MYR | 2.32 | 2.41 | 2.32 | 2.38 | 2.38 | +0.06 (+2.59%) | 32,677,000 |
17 Nov 2004 | MYR | 2.28 | 2.35 | 2.28 | 2.32 | 2.32 | +0.05 (+2.20%) | 21,027,800 |
16 Nov 2004 | MYR | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 2.25 | 2.27 | 2.25 | 2.27 | 2.27 | +0.03 (+1.34%) | 6,967,200 |
9 Nov 2004 | MYR | 2.24 | 2.25 | 2.24 | 2.24 | 2.24 | +0.01 (+0.45%) | 5,222,600 |
8 Nov 2004 | MYR | 2.3 | 2.33 | 2.22 | 2.23 | 2.23 | -0.07 (-3.04%) | 20,431,200 |
5 Nov 2004 | MYR | 2.31 | 2.33 | 2.3 | 2.3 | 2.3 | -0.01 (-0.43%) | 4,272,600 |
4 Nov 2004 | MYR | 2.35 | 2.35 | 2.29 | 2.31 | 2.31 | -0.03 (-1.28%) | 4,012,200 |
3 Nov 2004 | MYR | 2.35 | 2.36 | 2.32 | 2.34 | 2.34 | -0.01 (-0.43%) | 8,958,400 |
2 Nov 2004 | MYR | 2.31 | 2.37 | 2.31 | 2.35 | 2.35 | +0.05 (+2.17%) | 20,645,000 |
1 Nov 2004 | MYR | 2.3 | 2.32 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 6,193,400 |
29 Oct 2004 | MYR | 2.26 | 2.3 | 2.26 | 2.3 | 2.3 | +0.04 (+1.77%) | 3,345,800 |
28 Oct 2004 | MYR | 2.25 | 2.26 | 2.25 | 2.26 | 2.26 | +0.01 (+0.44%) | 1,981,200 |
27 Oct 2004 | MYR | 2.25 | 2.26 | 2.24 | 2.25 | 2.25 | 0.0 (0.0%) | 2,127,200 |
26 Oct 2004 | MYR | 2.24 | 2.26 | 2.24 | 2.25 | 2.25 | +0.01 (+0.45%) | 7,314,200 |
25 Oct 2004 | MYR | 2.24 | 2.25 | 2.23 | 2.24 | 2.24 | 0.0 (0.0%) | 4,559,400 |
22 Oct 2004 | MYR | 2.24 | 2.26 | 2.23 | 2.24 | 2.24 | +0.01 (+0.45%) | 6,166,000 |
21 Oct 2004 | MYR | 2.23 | 2.24 | 2.21 | 2.23 | 2.23 | +0.01 (+0.45%) | 7,900,200 |