Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2004 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 800 |
14 Dec 2004 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 69,200 |
13 Dec 2004 | MYR | 0.265 | 0.28 | 0.265 | 0.27 | 0.27 | +0.01 (+3.85%) | 22,000 |
10 Dec 2004 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 48,000 |
9 Dec 2004 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 800 |
8 Dec 2004 | MYR | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 6,600 |
7 Dec 2004 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 71,000 |
6 Dec 2004 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 38,000 |
3 Dec 2004 | MYR | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 265,300 |
2 Dec 2004 | MYR | 0.26 | 0.265 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 48,000 |
1 Dec 2004 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | +0.005 (+1.92%) | 97,200 |
30 Nov 2004 | MYR | 0.27 | 0.275 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 202,600 |
29 Nov 2004 | MYR | 0.27 | 0.285 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 439,000 |
26 Nov 2004 | MYR | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 309,600 |
25 Nov 2004 | MYR | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 227,000 |
24 Nov 2004 | MYR | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 205,300 |
23 Nov 2004 | MYR | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 59,000 |
22 Nov 2004 | MYR | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 0 |
19 Nov 2004 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
18 Nov 2004 | MYR | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 0.0 (0.0%) | 44,800 |
17 Nov 2004 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 27,000 |
16 Nov 2004 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.02 (+7.69%) | 8,000 |
9 Nov 2004 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 12,000 |
8 Nov 2004 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 15,000 |
5 Nov 2004 | MYR | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 11,000 |
4 Nov 2004 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 22,000 |