Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2004 | MYR | 0.19 | 0.195 | 0.18 | 0.19 | 0.19 | 0.0 (0.0%) | 1,772,500 |
25 Nov 2004 | MYR | 0.175 | 0.19 | 0.175 | 0.19 | 0.19 | +0.005 (+2.70%) | 487,100 |
24 Nov 2004 | MYR | 0.18 | 0.185 | 0.175 | 0.185 | 0.185 | +0.01 (+5.71%) | 883,200 |
23 Nov 2004 | MYR | 0.175 | 0.18 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 566,600 |
22 Nov 2004 | MYR | 0.175 | 0.175 | 0.165 | 0.17 | 0.17 | -0.005 (-2.86%) | 142,800 |
19 Nov 2004 | MYR | 0.17 | 0.175 | 0.165 | 0.175 | 0.175 | +0.005 (+2.94%) | 628,000 |
18 Nov 2004 | MYR | 0.165 | 0.18 | 0.165 | 0.17 | 0.17 | +0.015 (+9.68%) | 1,020,100 |
17 Nov 2004 | MYR | 0.17 | 0.17 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 710,000 |
16 Nov 2004 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.15 | 0.165 | 0.15 | 0.155 | 0.155 | +0.005 (+3.33%) | 413,500 |
9 Nov 2004 | MYR | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 181,000 |
8 Nov 2004 | MYR | 0.15 | 0.155 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 253,000 |
5 Nov 2004 | MYR | 0.15 | 0.155 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 241,100 |
4 Nov 2004 | MYR | 0.155 | 0.155 | 0.15 | 0.155 | 0.155 | +0.005 (+3.33%) | 225,000 |
3 Nov 2004 | MYR | 0.15 | 0.155 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 68,000 |
2 Nov 2004 | MYR | 0.16 | 0.16 | 0.15 | 0.155 | 0.155 | -0.005 (-3.13%) | 233,000 |
1 Nov 2004 | MYR | 0.15 | 0.16 | 0.145 | 0.16 | 0.16 | +0.005 (+3.23%) | 402,000 |
29 Oct 2004 | MYR | 0.15 | 0.155 | 0.145 | 0.155 | 0.155 | +0.01 (+6.90%) | 158,000 |
28 Oct 2004 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 140,200 |
27 Oct 2004 | MYR | 0.14 | 0.145 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 137,000 |
26 Oct 2004 | MYR | 0.14 | 0.145 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 98,900 |
25 Oct 2004 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 110,000 |
22 Oct 2004 | MYR | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 58,300 |
21 Oct 2004 | MYR | 0.145 | 0.145 | 0.14 | 0.145 | 0.145 | -0.005 (-3.33%) | 51,000 |
20 Oct 2004 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | +0.005 (+3.45%) | 140,700 |
19 Oct 2004 | MYR | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 227,000 |
18 Oct 2004 | MYR | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 96,000 |