Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2004 | MYR | 2.39 | 2.41 | 2.39 | 2.41 | 2.41 | +0.03 (+1.26%) | 9,000 |
20 Dec 2004 | MYR | 2.42 | 2.42 | 2.38 | 2.38 | 2.38 | 0.0 (0.0%) | 0 |
17 Dec 2004 | MYR | 2.37 | 2.41 | 2.37 | 2.38 | 2.38 | +0.01 (+0.42%) | 4,900 |
16 Dec 2004 | MYR | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.0 (0.0%) | 2,400 |
15 Dec 2004 | MYR | 2.42 | 2.42 | 2.37 | 2.37 | 2.37 | 0.0 (0.0%) | 0 |
14 Dec 2004 | MYR | 2.37 | 2.38 | 2.37 | 2.37 | 2.37 | -0.03 (-1.25%) | 53,000 |
13 Dec 2004 | MYR | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | -0.02 (-0.83%) | 1,000 |
10 Dec 2004 | MYR | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | +0.02 (+0.83%) | 400 |
9 Dec 2004 | MYR | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 6,000 |
8 Dec 2004 | MYR | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | -0.01 (-0.41%) | 9,000 |
7 Dec 2004 | MYR | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 4,800 |
6 Dec 2004 | MYR | 2.4 | 2.41 | 2.4 | 2.41 | 2.41 | +0.03 (+1.26%) | 11,000 |
3 Dec 2004 | MYR | 2.5 | 2.5 | 2.38 | 2.38 | 2.38 | -0.12 (-4.80%) | 125,200 |
2 Dec 2004 | MYR | 2.44 | 2.5 | 2.44 | 2.5 | 2.5 | +0.02 (+0.81%) | 1,000 |
1 Dec 2004 | MYR | 2.46 | 2.48 | 2.46 | 2.48 | 2.48 | +0.06 (+2.48%) | 4,000 |
30 Nov 2004 | MYR | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.02 (-0.82%) | 6,000 |
29 Nov 2004 | MYR | 2.5 | 2.5 | 2.44 | 2.44 | 2.44 | +0.01 (+0.41%) | 3,000 |
26 Nov 2004 | MYR | 2.5 | 2.5 | 2.42 | 2.43 | 2.43 | +0.02 (+0.83%) | 81,900 |
25 Nov 2004 | MYR | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -0.01 (-0.41%) | 126,000 |
24 Nov 2004 | MYR | 2.5 | 2.5 | 2.42 | 2.42 | 2.42 | +0.02 (+0.83%) | 0 |
23 Nov 2004 | MYR | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | -0.01 (-0.41%) | 2,000 |
22 Nov 2004 | MYR | 2.59 | 2.59 | 2.41 | 2.41 | 2.41 | -0.01 (-0.41%) | 0 |
19 Nov 2004 | MYR | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 4,000 |
18 Nov 2004 | MYR | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | +0.01 (+0.41%) | 1,500 |
17 Nov 2004 | MYR | 2.6 | 2.6 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 0 |
16 Nov 2004 | MYR | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 2.6 | 2.6 | 2.41 | 2.41 | 2.41 | -0.01 (-0.41%) | 0 |