Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2004 | MYR | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 280,900 |
30 Nov 2004 | MYR | 0.385 | 0.39 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 321,000 |
29 Nov 2004 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 214,500 |
26 Nov 2004 | MYR | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 297,300 |
25 Nov 2004 | MYR | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | +0.01 (+2.60%) | 376,200 |
24 Nov 2004 | MYR | 0.39 | 0.41 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 1,604,100 |
23 Nov 2004 | MYR | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 404,800 |
22 Nov 2004 | MYR | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 71,000 |
19 Nov 2004 | MYR | 0.39 | 0.39 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 489,900 |
18 Nov 2004 | MYR | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 1,019,500 |
17 Nov 2004 | MYR | 0.385 | 0.395 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 452,700 |
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 | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 236,000 |
9 Nov 2004 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 46,000 |
8 Nov 2004 | MYR | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 192,000 |
5 Nov 2004 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 427,000 |
4 Nov 2004 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 98,200 |
3 Nov 2004 | MYR | 0.4 | 0.405 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 671,800 |
2 Nov 2004 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 382,600 |
1 Nov 2004 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 86,500 |
29 Oct 2004 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 154,000 |
28 Oct 2004 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 58,800 |
27 Oct 2004 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 113,600 |
26 Oct 2004 | MYR | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 54,000 |
25 Oct 2004 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 7,000 |
22 Oct 2004 | MYR | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 4,000 |
21 Oct 2004 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 111,500 |