Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2004 | MYR | 0.295 | 0.34 | 0.285 | 0.34 | 0.34 | +0.04 (+13.33%) | 67,200 |
29 Nov 2004 | MYR | 0.305 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 13,100 |
26 Nov 2004 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 5,100 |
25 Nov 2004 | MYR | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 49,000 |
24 Nov 2004 | MYR | 0.335 | 0.335 | 0.3 | 0.305 | 0.305 | -0.04 (-11.59%) | 115,200 |
23 Nov 2004 | MYR | 0.31 | 0.345 | 0.3 | 0.345 | 0.345 | +0.045 (+15%) | 29,200 |
22 Nov 2004 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 7,600 |
19 Nov 2004 | MYR | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | +0.03 (+10.34%) | 18,600 |
18 Nov 2004 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 5,000 |
17 Nov 2004 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.02 (+7.14%) | 10,000 |
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 | 0.33 | 0.33 | 0.28 | 0.28 | 0.28 | +0.02 (+7.69%) | 0 |
9 Nov 2004 | MYR | 0.34 | 0.34 | 0.26 | 0.26 | 0.26 | -0.02 (-7.14%) | 0 |
8 Nov 2004 | MYR | 0.33 | 0.33 | 0.28 | 0.28 | 0.28 | -0.045 (-13.85%) | 0 |
5 Nov 2004 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 4,000 |
4 Nov 2004 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.045 (+15.79%) | 6,800 |
3 Nov 2004 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | +0.005 (+1.79%) | 7,000 |
2 Nov 2004 | MYR | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 24,000 |
1 Nov 2004 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 49,200 |
29 Oct 2004 | MYR | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 66,200 |
28 Oct 2004 | MYR | 0.3 | 0.3 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
27 Oct 2004 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 14,000 |
26 Oct 2004 | MYR | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -0.04 (-12.50%) | 0 |
25 Oct 2004 | MYR | 0.28 | 0.32 | 0.275 | 0.32 | 0.32 | 0.0 (0.0%) | 16,100 |
22 Oct 2004 | MYR | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | +0.04 (+14.29%) | 17,700 |
21 Oct 2004 | MYR | 0.295 | 0.295 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
20 Oct 2004 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.03 (-9.68%) | 6,000 |