Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2004 | MYR | 0.55 | 0.5567 | 0.55 | 0.5567 | 0.5567 | +0.003 (+0.61%) | 106,500 |
30 Nov 2004 | MYR | 0.5333 | 0.5533 | 0.5333 | 0.5533 | 0.5533 | +0.02 (+3.75%) | 223,500 |
29 Nov 2004 | MYR | 0.5133 | 0.5333 | 0.5133 | 0.5333 | 0.5333 | +0.023 (+4.57%) | 401,400 |
26 Nov 2004 | MYR | 0.5067 | 0.5133 | 0.5067 | 0.51 | 0.51 | 0.0 (0.0%) | 284,100 |
25 Nov 2004 | MYR | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | +0.03 (+6.25%) | 646,800 |
24 Nov 2004 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 6,000 |
23 Nov 2004 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.003 (+0.69%) | 21,000 |
22 Nov 2004 | MYR | 0.48 | 0.48 | 0.4767 | 0.4767 | 0.4767 | 0.0 (0.0%) | 72,000 |
19 Nov 2004 | MYR | 0.4767 | 0.4767 | 0.4767 | 0.4767 | 0.4767 | 0.0 (0.0%) | 0 |
18 Nov 2004 | MYR | 0.4867 | 0.4867 | 0.4767 | 0.4767 | 0.4767 | -0.003 (-0.69%) | 201,300 |
17 Nov 2004 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.007 (+1.42%) | 6,000 |
16 Nov 2004 | MYR | 0.4733 | 0.4733 | 0.4733 | 0.4733 | 0.4733 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.4733 | 0.4733 | 0.4733 | 0.4733 | 0.4733 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.4733 | 0.4733 | 0.4733 | 0.4733 | 0.4733 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.4733 | 0.4733 | 0.4733 | 0.4733 | 0.4733 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.4733 | 0.4733 | 0.4733 | 0.4733 | 0.4733 | +0.003 (+0.70%) | 30,000 |
9 Nov 2004 | MYR | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
8 Nov 2004 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.003 (+0.71%) | 3,000 |
5 Nov 2004 | MYR | 0.47 | 0.47 | 0.4667 | 0.4667 | 0.4667 | -0.007 (-1.39%) | 19,500 |
4 Nov 2004 | MYR | 0.4733 | 0.4733 | 0.47 | 0.4733 | 0.4733 | +0.003 (+0.70%) | 33,000 |
3 Nov 2004 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.003 (+0.71%) | 15,000 |
2 Nov 2004 | MYR | 0.4667 | 0.4667 | 0.4667 | 0.4667 | 0.4667 | 0.0 (0.0%) | 18,000 |
1 Nov 2004 | MYR | 0.4667 | 0.4667 | 0.4667 | 0.4667 | 0.4667 | 0.0 (0.0%) | 36,000 |
29 Oct 2004 | MYR | 0.47 | 0.47 | 0.4667 | 0.4667 | 0.4667 | -0.01 (-2.10%) | 69,000 |
28 Oct 2004 | MYR | 0.4733 | 0.4767 | 0.4633 | 0.4767 | 0.4767 | -0.003 (-0.69%) | 114,000 |
27 Oct 2004 | MYR | 0.4767 | 0.48 | 0.4767 | 0.48 | 0.48 | 0.0 (0.0%) | 4,200 |
26 Oct 2004 | MYR | 0.4733 | 0.48 | 0.4733 | 0.48 | 0.48 | 0.0 (0.0%) | 16,500 |
25 Oct 2004 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 300 |
22 Oct 2004 | MYR | 0.4767 | 0.48 | 0.4767 | 0.48 | 0.48 | +0.003 (+0.69%) | 22,500 |
21 Oct 2004 | MYR | 0.4733 | 0.48 | 0.4733 | 0.4767 | 0.4767 | +0.007 (+1.43%) | 57,600 |