Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2004 | MYR | 4.12 | 4.3 | 4.12 | 4.14 | 4.14 | +0.04 (+0.98%) | 162,600 |
16 Nov 2004 | MYR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | +0.02 (+0.49%) | 400 |
9 Nov 2004 | MYR | 4.1 | 4.12 | 4.08 | 4.08 | 4.08 | -0.02 (-0.49%) | 36,800 |
8 Nov 2004 | MYR | 4.1 | 4.16 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 62,400 |
5 Nov 2004 | MYR | 4.08 | 4.12 | 4.08 | 4.1 | 4.1 | +0.02 (+0.49%) | 48,700 |
4 Nov 2004 | MYR | 4.1 | 4.1 | 4.08 | 4.08 | 4.08 | -0.02 (-0.49%) | 30,000 |
3 Nov 2004 | MYR | 4.06 | 4.1 | 4.04 | 4.1 | 4.1 | +0.06 (+1.49%) | 26,000 |
2 Nov 2004 | MYR | 4.14 | 4.14 | 4.04 | 4.04 | 4.04 | -0.08 (-1.94%) | 163,100 |
1 Nov 2004 | MYR | 4.12 | 4.14 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 169,100 |
29 Oct 2004 | MYR | 4.04 | 4.14 | 4.04 | 4.12 | 4.12 | +0.08 (+1.98%) | 150,900 |
28 Oct 2004 | MYR | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 11,600 |
27 Oct 2004 | MYR | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.02 (-0.49%) | 42,000 |
26 Oct 2004 | MYR | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | +0.02 (+0.50%) | 16,500 |
25 Oct 2004 | MYR | 4.04 | 4.1 | 4.02 | 4.04 | 4.04 | -0.06 (-1.46%) | 6,200 |
22 Oct 2004 | MYR | 4.1 | 4.12 | 4.1 | 4.1 | 4.1 | +0.06 (+1.49%) | 65,400 |
21 Oct 2004 | MYR | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 7,500 |
20 Oct 2004 | MYR | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 13,900 |
19 Oct 2004 | MYR | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 34,700 |
18 Oct 2004 | MYR | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | +0.02 (+0.50%) | 35,100 |
15 Oct 2004 | MYR | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -0.02 (-0.50%) | 10,500 |
14 Oct 2004 | MYR | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 89,600 |
13 Oct 2004 | MYR | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 11,700 |
12 Oct 2004 | MYR | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -0.04 (-0.98%) | 32,100 |
11 Oct 2004 | MYR | 4.1 | 4.1 | 4.08 | 4.08 | 4.08 | -0.02 (-0.49%) | 60,800 |
8 Oct 2004 | MYR | 4.18 | 4.18 | 4.1 | 4.1 | 4.1 | -0.1 (-2.38%) | 41,100 |
7 Oct 2004 | MYR | 4.14 | 4.2 | 4.14 | 4.2 | 4.2 | +0.06 (+1.45%) | 62,000 |