Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2004 | MYR | 0.405 | 0.41 | 0.395 | 0.41 | 0.41 | +0.005 (+1.23%) | 166,800 |
26 Nov 2004 | MYR | 0.39 | 0.405 | 0.39 | 0.405 | 0.405 | +0.01 (+2.53%) | 554,600 |
25 Nov 2004 | MYR | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 76,000 |
24 Nov 2004 | MYR | 0.395 | 0.4 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 120,800 |
23 Nov 2004 | MYR | 0.39 | 0.395 | 0.385 | 0.395 | 0.395 | +0.015 (+3.95%) | 125,000 |
22 Nov 2004 | MYR | 0.395 | 0.395 | 0.375 | 0.38 | 0.38 | -0.015 (-3.80%) | 15,000 |
19 Nov 2004 | MYR | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 91,200 |
18 Nov 2004 | MYR | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 473,700 |
17 Nov 2004 | MYR | 0.385 | 0.395 | 0.38 | 0.395 | 0.395 | +0.01 (+2.60%) | 93,300 |
16 Nov 2004 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.38 | 0.385 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 84,000 |
9 Nov 2004 | MYR | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | +0.01 (+2.70%) | 210,000 |
8 Nov 2004 | MYR | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 35,000 |
5 Nov 2004 | MYR | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 15,000 |
4 Nov 2004 | MYR | 0.37 | 0.37 | 0.365 | 0.365 | 0.365 | -0.015 (-3.95%) | 75,100 |
3 Nov 2004 | MYR | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 130,200 |
2 Nov 2004 | MYR | 0.37 | 0.4 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 102,200 |
1 Nov 2004 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +0.005 (+1.37%) | 8,000 |
29 Oct 2004 | MYR | 0.365 | 0.37 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 62,900 |
28 Oct 2004 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 31,400 |
27 Oct 2004 | MYR | 0.365 | 0.365 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 62,000 |
26 Oct 2004 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | +0.005 (+1.39%) | 24,800 |
25 Oct 2004 | MYR | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -0.02 (-5.26%) | 97,200 |
22 Oct 2004 | MYR | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 27,000 |
21 Oct 2004 | MYR | 0.375 | 0.38 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 30,100 |
20 Oct 2004 | MYR | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 28,000 |
19 Oct 2004 | MYR | 0.38 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 23,000 |