Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2004 | MYR | 0.2012 | 0.2012 | 0.198 | 0.1996 | 0.1996 | 0.0 (0.0%) | 97,061 |
30 Dec 2004 | MYR | 0.2012 | 0.2012 | 0.1996 | 0.1996 | 0.1996 | 0.0 (0.0%) | 98,626 |
29 Dec 2004 | MYR | 0.2028 | 0.2028 | 0.1996 | 0.1996 | 0.1996 | -0.005 (-2.35%) | 97,061 |
28 Dec 2004 | MYR | 0.2012 | 0.2076 | 0.2012 | 0.2044 | 0.2044 | +0.011 (+5.80%) | 407,030 |
27 Dec 2004 | MYR | 0.1916 | 0.1932 | 0.1916 | 0.1932 | 0.1932 | +0.002 (+0.84%) | 118,038 |
24 Dec 2004 | MYR | 0.1916 | 0.1916 | 0.1916 | 0.1916 | 0.1916 | -0.013 (-6.26%) | 28,179 |
23 Dec 2004 | MYR | 0.1916 | 0.2044 | 0.19 | 0.2044 | 0.2044 | +0.014 (+7.58%) | 32,875 |
22 Dec 2004 | MYR | 0.2044 | 0.2044 | 0.19 | 0.19 | 0.19 | -0.002 (-0.84%) | 413,292 |
21 Dec 2004 | MYR | 0.198 | 0.2044 | 0.1916 | 0.1916 | 0.1916 | -0.011 (-5.52%) | 498,142 |
20 Dec 2004 | MYR | 0.206 | 0.206 | 0.2012 | 0.2028 | 0.2028 | -0.006 (-3.06%) | 118,978 |
17 Dec 2004 | MYR | 0.2092 | 0.2108 | 0.2076 | 0.2092 | 0.2092 | 0.0 (0.0%) | 153,419 |
16 Dec 2004 | MYR | 0.2204 | 0.222 | 0.2076 | 0.2092 | 0.2092 | -0.008 (-3.68%) | 1,718,919 |
15 Dec 2004 | MYR | 0.198 | 0.2204 | 0.198 | 0.2172 | 0.2172 | +0.021 (+10.59%) | 3,305,396 |
14 Dec 2004 | MYR | 0.1996 | 0.1996 | 0.1964 | 0.1964 | 0.1964 | -0.003 (-1.60%) | 569,215 |
13 Dec 2004 | MYR | 0.1948 | 0.1996 | 0.1948 | 0.1996 | 0.1996 | +0.006 (+3.31%) | 523,190 |
10 Dec 2004 | MYR | 0.1948 | 0.1948 | 0.1916 | 0.1932 | 0.1932 | -0.005 (-2.42%) | 294,314 |
9 Dec 2004 | MYR | 0.198 | 0.1996 | 0.1837 | 0.198 | 0.198 | -0.005 (-2.37%) | 506,908 |
8 Dec 2004 | MYR | 0.1884 | 0.2028 | 0.1852 | 0.2028 | 0.2028 | +0.011 (+5.85%) | 685,689 |
7 Dec 2004 | MYR | 0.1948 | 0.1964 | 0.1884 | 0.1916 | 0.1916 | -0.006 (-3.23%) | 267,387 |
6 Dec 2004 | MYR | 0.1996 | 0.2044 | 0.1964 | 0.198 | 0.198 | -0.002 (-0.80%) | 381,982 |
3 Dec 2004 | MYR | 0.1932 | 0.214 | 0.1884 | 0.1996 | 0.1996 | +0.011 (+5.94%) | 1,471,883 |
2 Dec 2004 | MYR | 0.1821 | 0.1964 | 0.1821 | 0.1884 | 0.1884 | +0.008 (+4.38%) | 820,322 |
1 Dec 2004 | MYR | 0.1757 | 0.1868 | 0.1757 | 0.1805 | 0.1805 | +0.006 (+3.68%) | 680,679 |
30 Nov 2004 | MYR | 0.1741 | 0.1741 | 0.1725 | 0.1741 | 0.1741 | 0.0 (0.0%) | 25,361 |
29 Nov 2004 | MYR | 0.1741 | 0.1741 | 0.1709 | 0.1741 | 0.1741 | -0.002 (-0.91%) | 140,895 |
26 Nov 2004 | MYR | 0.1789 | 0.1789 | 0.1741 | 0.1757 | 0.1757 | -0.003 (-1.79%) | 131,502 |
25 Nov 2004 | MYR | 0.1725 | 0.1821 | 0.1725 | 0.1789 | 0.1789 | +0.002 (+0.90%) | 347,541 |
24 Nov 2004 | MYR | 0.1773 | 0.1789 | 0.1757 | 0.1773 | 0.1773 | +0.003 (+1.84%) | 56,358 |
23 Nov 2004 | MYR | 0.1709 | 0.1757 | 0.1693 | 0.1741 | 0.1741 | +0.005 (+2.84%) | 178,467 |
22 Nov 2004 | MYR | 0.1693 | 0.1693 | 0.1693 | 0.1693 | 0.1693 | -0.005 (-2.76%) | 34,441 |