Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2004 | MYR | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 1,500 |
3 Dec 2004 | MYR | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | -0.02 (-0.42%) | 3,300 |
2 Dec 2004 | MYR | 4.72 | 4.78 | 4.72 | 4.78 | 4.78 | +0.1 (+2.14%) | 8,000 |
1 Dec 2004 | MYR | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | +0.04 (+0.86%) | 500 |
30 Nov 2004 | MYR | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | +0.02 (+0.43%) | 4,000 |
29 Nov 2004 | MYR | 4.78 | 4.78 | 4.62 | 4.62 | 4.62 | -0.16 (-3.35%) | 3,000 |
26 Nov 2004 | MYR | 4.78 | 4.78 | 4.76 | 4.78 | 4.78 | -0.02 (-0.42%) | 11,000 |
25 Nov 2004 | MYR | 4.82 | 4.82 | 4.8 | 4.8 | 4.8 | -0.02 (-0.41%) | 3,000 |
24 Nov 2004 | MYR | 4.7 | 4.9 | 4.7 | 4.82 | 4.82 | +0.12 (+2.55%) | 16,000 |
23 Nov 2004 | MYR | 4.6 | 4.7 | 4.6 | 4.7 | 4.7 | +0.1 (+2.17%) | 8,500 |
22 Nov 2004 | MYR | 4.58 | 4.64 | 4.58 | 4.6 | 4.6 | +0.02 (+0.44%) | 9,300 |
19 Nov 2004 | MYR | 4.48 | 4.6 | 4.48 | 4.58 | 4.58 | +0.12 (+2.69%) | 13,500 |
18 Nov 2004 | MYR | 4.54 | 4.54 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
17 Nov 2004 | MYR | 4.4 | 4.5 | 4.4 | 4.46 | 4.46 | +0.08 (+1.83%) | 5,600 |
16 Nov 2004 | MYR | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 7,000 |
9 Nov 2004 | MYR | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | 0.0 (0.0%) | 6,000 |
8 Nov 2004 | MYR | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | 0.0 (0.0%) | 2,000 |
5 Nov 2004 | MYR | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 8,000 |
4 Nov 2004 | MYR | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | +0.02 (+0.46%) | 4,500 |
3 Nov 2004 | MYR | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.0 (0.0%) | 10,000 |
2 Nov 2004 | MYR | 4.34 | 4.38 | 4.34 | 4.36 | 4.36 | 0.0 (0.0%) | 4,000 |
1 Nov 2004 | MYR | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | 0.0 (0.0%) | 1,000 |
29 Oct 2004 | MYR | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | +0.02 (+0.46%) | 1,000 |
28 Oct 2004 | MYR | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.02 (-0.46%) | 2,200 |
27 Oct 2004 | MYR | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | +0.02 (+0.46%) | 5,200 |
26 Oct 2004 | MYR | 4.38 | 4.4 | 4.34 | 4.34 | 4.34 | -0.04 (-0.91%) | 12,700 |