Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2004 | MYR | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 0.0 (0.0%) | 14,900 |
6 Dec 2004 | MYR | 0.615 | 0.64 | 0.615 | 0.64 | 0.64 | 0.0 (0.0%) | 39,000 |
3 Dec 2004 | MYR | 0.6 | 0.64 | 0.6 | 0.64 | 0.64 | +0.015 (+2.40%) | 115,300 |
2 Dec 2004 | MYR | 0.6 | 0.645 | 0.6 | 0.625 | 0.625 | -0.02 (-3.10%) | 376,100 |
1 Dec 2004 | MYR | 0.6 | 0.655 | 0.6 | 0.645 | 0.645 | -0.035 (-5.15%) | 97,800 |
30 Nov 2004 | MYR | 0.58 | 0.68 | 0.58 | 0.68 | 0.68 | +0.11 (+19.30%) | 24,400 |
29 Nov 2004 | MYR | 0.655 | 0.655 | 0.57 | 0.57 | 0.57 | -0.09 (-13.64%) | 0 |
26 Nov 2004 | MYR | 0.615 | 0.66 | 0.615 | 0.66 | 0.66 | -0.01 (-1.49%) | 10,600 |
25 Nov 2004 | MYR | 0.63 | 0.67 | 0.62 | 0.67 | 0.67 | +0.005 (+0.75%) | 26,100 |
24 Nov 2004 | MYR | 0.61 | 0.665 | 0.6 | 0.665 | 0.665 | +0.075 (+12.71%) | 10,000 |
23 Nov 2004 | MYR | 0.69 | 0.69 | 0.59 | 0.59 | 0.59 | -0.1 (-14.49%) | 0 |
22 Nov 2004 | MYR | 0.61 | 0.69 | 0.61 | 0.69 | 0.69 | -0.01 (-1.43%) | 1,100 |
19 Nov 2004 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
18 Nov 2004 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | +0.1 (+16.67%) | 100 |
17 Nov 2004 | MYR | 0.7 | 0.7 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 0 |
16 Nov 2004 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.68 | 0.68 | 0.62 | 0.62 | 0.62 | -0.06 (-8.82%) | 0 |
9 Nov 2004 | MYR | 0.605 | 0.68 | 0.605 | 0.68 | 0.68 | -0.07 (-9.33%) | 2,100 |
8 Nov 2004 | MYR | 0.68 | 0.75 | 0.68 | 0.75 | 0.75 | +0.18 (+31.58%) | 11,100 |
5 Nov 2004 | MYR | 0.68 | 0.68 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
4 Nov 2004 | MYR | 0.68 | 0.68 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
3 Nov 2004 | MYR | 0.68 | 0.68 | 0.57 | 0.57 | 0.57 | -0.06 (-9.52%) | 0 |
2 Nov 2004 | MYR | 0.68 | 0.68 | 0.63 | 0.63 | 0.63 | -0.05 (-7.35%) | 0 |
1 Nov 2004 | MYR | 0.675 | 0.68 | 0.675 | 0.68 | 0.68 | -0.02 (-2.86%) | 2,000 |
29 Oct 2004 | MYR | 0.58 | 0.72 | 0.51 | 0.7 | 0.7 | +0.04 (+6.06%) | 229,800 |
28 Oct 2004 | MYR | 0.65 | 0.665 | 0.64 | 0.66 | 0.66 | -0.035 (-5.04%) | 34,000 |
27 Oct 2004 | MYR | 0.65 | 0.71 | 0.64 | 0.695 | 0.695 | -0.015 (-2.11%) | 137,300 |