Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2004 | MYR | 2.55 | 2.55 | 2.525 | 2.55 | 2.55 | 0.0 (0.0%) | 20,400 |
20 Dec 2004 | MYR | 2.525 | 2.55 | 2.525 | 2.55 | 2.55 | +0.025 (+0.99%) | 46,000 |
17 Dec 2004 | MYR | 2.525 | 2.525 | 2.525 | 2.525 | 2.525 | 0.0 (0.0%) | 24,400 |
16 Dec 2004 | MYR | 2.525 | 2.525 | 2.5 | 2.525 | 2.525 | 0.0 (0.0%) | 48,000 |
15 Dec 2004 | MYR | 2.525 | 2.525 | 2.525 | 2.525 | 2.525 | 0.0 (0.0%) | 47,000 |
14 Dec 2004 | MYR | 2.525 | 2.525 | 2.5 | 2.525 | 2.525 | 0.0 (0.0%) | 47,000 |
13 Dec 2004 | MYR | 2.5 | 2.525 | 2.5 | 2.525 | 2.525 | +0.025 (+1%) | 36,000 |
10 Dec 2004 | MYR | 2.525 | 2.525 | 2.5 | 2.5 | 2.5 | -0.025 (-0.99%) | 215,200 |
9 Dec 2004 | MYR | 2.525 | 2.525 | 2.5 | 2.525 | 2.525 | 0.0 (0.0%) | 43,000 |
8 Dec 2004 | MYR | 2.525 | 2.525 | 2.5 | 2.525 | 2.525 | -0.025 (-0.98%) | 16,400 |
7 Dec 2004 | MYR | 2.525 | 2.55 | 2.525 | 2.55 | 2.55 | +0.025 (+0.99%) | 84,000 |
6 Dec 2004 | MYR | 2.525 | 2.55 | 2.525 | 2.525 | 2.525 | 0.0 (0.0%) | 100,000 |
3 Dec 2004 | MYR | 2.5 | 2.525 | 2.5 | 2.525 | 2.525 | 0.0 (0.0%) | 50,000 |
2 Dec 2004 | MYR | 2.5 | 2.525 | 2.5 | 2.525 | 2.525 | +0.025 (+1%) | 34,000 |
1 Dec 2004 | MYR | 2.5 | 2.5 | 2.49 | 2.5 | 2.5 | -0.025 (-0.99%) | 44,000 |
30 Nov 2004 | MYR | 2.5 | 2.525 | 2.5 | 2.525 | 2.525 | +0.025 (+1%) | 161,000 |
29 Nov 2004 | MYR | 2.525 | 2.525 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 34,000 |
26 Nov 2004 | MYR | 2.5 | 2.5 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 55,000 |
25 Nov 2004 | MYR | 2.49 | 2.5 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 62,800 |
24 Nov 2004 | MYR | 2.5 | 2.5 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 12,000 |
23 Nov 2004 | MYR | 2.5 | 2.5 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 92,400 |
22 Nov 2004 | MYR | 2.48 | 2.5 | 2.48 | 2.5 | 2.5 | 0.0 (0.0%) | 5,400 |
19 Nov 2004 | MYR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | -0.025 (-0.99%) | 36,200 |
18 Nov 2004 | MYR | 2.5 | 2.525 | 2.5 | 2.525 | 2.525 | 0.0 (0.0%) | 140,200 |
17 Nov 2004 | MYR | 2.525 | 2.525 | 2.5 | 2.525 | 2.525 | +0.035 (+1.41%) | 158,600 |
16 Nov 2004 | MYR | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 2.49 | 2.5 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 20,000 |