Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2004 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | +0.037 (+12.95%) | 300 |
6 Dec 2004 | MYR | 0.3083 | 0.3083 | 0.2833 | 0.2833 | 0.2833 | -0.017 (-5.57%) | 0 |
3 Dec 2004 | MYR | 0.3 | 0.3 | 0.285 | 0.3 | 0.3 | +0.007 (+2.28%) | 114,600 |
2 Dec 2004 | MYR | 0.2967 | 0.2967 | 0.2933 | 0.2933 | 0.2933 | -0.027 (-8.34%) | 12,000 |
1 Dec 2004 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | +0.03 (+10.34%) | 300 |
30 Nov 2004 | MYR | 0.2867 | 0.3167 | 0.2867 | 0.29 | 0.29 | 0.0 (0.0%) | 12,300 |
29 Nov 2004 | MYR | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.003 (-1.13%) | 0 |
26 Nov 2004 | MYR | 0.2933 | 0.2933 | 0.2933 | 0.2933 | 0.2933 | -0.007 (-2.23%) | 6,000 |
25 Nov 2004 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.017 (-5.27%) | 9,000 |
24 Nov 2004 | MYR | 0.3 | 0.3167 | 0.3 | 0.3167 | 0.3167 | +0.017 (+5.57%) | 6,300 |
23 Nov 2004 | MYR | 0.2833 | 0.3 | 0.2833 | 0.3 | 0.3 | +0.017 (+5.89%) | 1,200 |
22 Nov 2004 | MYR | 0.3 | 0.3 | 0.2833 | 0.2833 | 0.2833 | -0.01 (-3.41%) | 0 |
19 Nov 2004 | MYR | 0.2933 | 0.2933 | 0.2933 | 0.2933 | 0.2933 | 0.0 (0.0%) | 5,400 |
18 Nov 2004 | MYR | 0.2933 | 0.2933 | 0.2933 | 0.2933 | 0.2933 | 0.0 (0.0%) | 9,000 |
17 Nov 2004 | MYR | 0.2933 | 0.2933 | 0.2933 | 0.2933 | 0.2933 | +0.003 (+1.14%) | 3,000 |
16 Nov 2004 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.013 (-4.39%) | 12,000 |
9 Nov 2004 | MYR | 0.2933 | 0.3033 | 0.2867 | 0.3033 | 0.3033 | +0.01 (+3.41%) | 9,000 |
8 Nov 2004 | MYR | 0.2967 | 0.2967 | 0.2933 | 0.2933 | 0.2933 | +0.007 (+2.30%) | 0 |
5 Nov 2004 | MYR | 0.3 | 0.3 | 0.2867 | 0.2867 | 0.2867 | +0.01 (+3.61%) | 0 |
4 Nov 2004 | MYR | 0.3 | 0.3 | 0.2767 | 0.2767 | 0.2767 | -0.023 (-7.77%) | 0 |
3 Nov 2004 | MYR | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.007 (+2.28%) | 57,600 |
2 Nov 2004 | MYR | 0.2867 | 0.2933 | 0.2867 | 0.2933 | 0.2933 | +0.013 (+4.75%) | 6,300 |
1 Nov 2004 | MYR | 0.2933 | 0.2933 | 0.28 | 0.28 | 0.28 | -0.003 (-1.16%) | 0 |
29 Oct 2004 | MYR | 0.2933 | 0.2933 | 0.2833 | 0.2833 | 0.2833 | -0.01 (-3.41%) | 0 |
28 Oct 2004 | MYR | 0.2867 | 0.2933 | 0.2767 | 0.2933 | 0.2933 | +0.017 (+6.00%) | 9,600 |
27 Oct 2004 | MYR | 0.2933 | 0.2933 | 0.2767 | 0.2767 | 0.2767 | -0.017 (-5.66%) | 0 |