Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2004 | MYR | 2.8 | 2.8 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 12,200 |
6 Dec 2004 | MYR | 2.78 | 2.78 | 2.74 | 2.75 | 2.75 | -0.04 (-1.43%) | 7,200 |
3 Dec 2004 | MYR | 2.8 | 2.8 | 2.7 | 2.79 | 2.79 | -0.05 (-1.76%) | 50,100 |
2 Dec 2004 | MYR | 2.86 | 2.86 | 2.78 | 2.84 | 2.84 | -0.02 (-0.70%) | 31,300 |
1 Dec 2004 | MYR | 2.88 | 2.88 | 2.85 | 2.86 | 2.86 | -0.01 (-0.35%) | 17,400 |
30 Nov 2004 | MYR | 2.93 | 2.94 | 2.87 | 2.87 | 2.87 | -0.02 (-0.69%) | 24,900 |
29 Nov 2004 | MYR | 2.88 | 2.89 | 2.88 | 2.89 | 2.89 | 0.0 (0.0%) | 7,600 |
26 Nov 2004 | MYR | 2.9 | 2.9 | 2.89 | 2.89 | 2.89 | -0.01 (-0.34%) | 19,400 |
25 Nov 2004 | MYR | 2.88 | 2.9 | 2.88 | 2.9 | 2.9 | +0.01 (+0.35%) | 25,000 |
24 Nov 2004 | MYR | 2.92 | 2.92 | 2.89 | 2.89 | 2.89 | -0.02 (-0.69%) | 15,900 |
23 Nov 2004 | MYR | 2.93 | 2.95 | 2.9 | 2.91 | 2.91 | +0.01 (+0.34%) | 40,600 |
22 Nov 2004 | MYR | 2.87 | 2.93 | 2.85 | 2.9 | 2.9 | +0.05 (+1.75%) | 71,700 |
19 Nov 2004 | MYR | 2.8 | 2.85 | 2.8 | 2.85 | 2.85 | +0.02 (+0.71%) | 22,200 |
18 Nov 2004 | MYR | 2.85 | 2.87 | 2.81 | 2.83 | 2.83 | +0.03 (+1.07%) | 71,600 |
17 Nov 2004 | MYR | 2.9 | 2.9 | 2.8 | 2.8 | 2.8 | +0.01 (+0.36%) | 101,600 |
16 Nov 2004 | MYR | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 2.78 | 2.85 | 2.78 | 2.79 | 2.79 | +0.07 (+2.57%) | 209,900 |
9 Nov 2004 | MYR | 2.61 | 2.8 | 2.61 | 2.72 | 2.72 | -0.08 (-2.86%) | 20,800 |
8 Nov 2004 | MYR | 2.74 | 2.88 | 2.74 | 2.8 | 2.8 | +0.06 (+2.19%) | 102,200 |
5 Nov 2004 | MYR | 2.62 | 2.74 | 2.62 | 2.74 | 2.74 | +0.14 (+5.38%) | 85,600 |
4 Nov 2004 | MYR | 2.49 | 2.6 | 2.49 | 2.6 | 2.6 | +0.07 (+2.77%) | 71,100 |
3 Nov 2004 | MYR | 2.41 | 2.66 | 2.41 | 2.53 | 2.53 | +0.1 (+4.12%) | 67,900 |
2 Nov 2004 | MYR | 2.38 | 2.45 | 2.38 | 2.43 | 2.43 | -0.09 (-3.57%) | 26,800 |
1 Nov 2004 | MYR | 2.52 | 2.52 | 2.5 | 2.52 | 2.52 | -0.06 (-2.33%) | 8,600 |
29 Oct 2004 | MYR | 2.6 | 2.62 | 2.5 | 2.58 | 2.58 | -0.07 (-2.64%) | 82,700 |
28 Oct 2004 | MYR | 2.45 | 2.85 | 2.45 | 2.65 | 2.65 | +0.11 (+4.33%) | 72,700 |
27 Oct 2004 | MYR | 2.28 | 2.54 | 2.28 | 2.54 | 2.54 | +0.2 (+8.55%) | 59,900 |