Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2004 | MYR | 0.2475 | 0.25 | 0.2475 | 0.25 | 0.25 | +0.02 (+8.70%) | 40,000 |
16 Dec 2004 | MYR | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.02 (-8%) | 0 |
15 Dec 2004 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.025 (+11.11%) | 1,400 |
14 Dec 2004 | MYR | 0.25 | 0.25 | 0.225 | 0.225 | 0.225 | -0.025 (-10%) | 0 |
13 Dec 2004 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 10,000 |
10 Dec 2004 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.018 (+7.53%) | 10,000 |
9 Dec 2004 | MYR | 0.225 | 0.2325 | 0.225 | 0.2325 | 0.2325 | +0.005 (+2.20%) | 1,400 |
8 Dec 2004 | MYR | 0.275 | 0.275 | 0.2275 | 0.2275 | 0.2275 | +0.003 (+1.11%) | 0 |
7 Dec 2004 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | +0.015 (+7.14%) | 400 |
6 Dec 2004 | MYR | 0.245 | 0.245 | 0.21 | 0.21 | 0.21 | -0.035 (-14.29%) | 14,200 |
3 Dec 2004 | MYR | 0.24 | 0.25 | 0.24 | 0.245 | 0.245 | -0.03 (-10.91%) | 84,200 |
2 Dec 2004 | MYR | 0.255 | 0.275 | 0.245 | 0.275 | 0.275 | +0.022 (+8.91%) | 81,800 |
1 Dec 2004 | MYR | 0.25 | 0.2525 | 0.25 | 0.2525 | 0.2525 | 0.0 (0.0%) | 5,200 |
30 Nov 2004 | MYR | 0.245 | 0.2525 | 0.2425 | 0.2525 | 0.2525 | 0.0 (0.0%) | 44,400 |
29 Nov 2004 | MYR | 0.255 | 0.255 | 0.2525 | 0.2525 | 0.2525 | -0.007 (-2.88%) | 40,400 |
26 Nov 2004 | MYR | 0.25 | 0.26 | 0.2475 | 0.26 | 0.26 | 0.0 (0.0%) | 50,000 |
25 Nov 2004 | MYR | 0.2525 | 0.26 | 0.2525 | 0.26 | 0.26 | +0.02 (+8.33%) | 70,000 |
24 Nov 2004 | MYR | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 108,000 |
23 Nov 2004 | MYR | 0.265 | 0.265 | 0.2425 | 0.25 | 0.25 | -0.013 (-4.76%) | 182,400 |
22 Nov 2004 | MYR | 0.255 | 0.2625 | 0.255 | 0.2625 | 0.2625 | -0.003 (-0.94%) | 6,600 |
19 Nov 2004 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | +0.045 (+20.45%) | 2,000 |
18 Nov 2004 | MYR | 0.265 | 0.265 | 0.22 | 0.22 | 0.22 | -0.045 (-16.98%) | 0 |
17 Nov 2004 | MYR | 0.215 | 0.265 | 0.215 | 0.265 | 0.265 | +0.028 (+11.58%) | 20,200 |
16 Nov 2004 | MYR | 0.2375 | 0.2375 | 0.2375 | 0.2375 | 0.2375 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.2375 | 0.2375 | 0.2375 | 0.2375 | 0.2375 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.2375 | 0.2375 | 0.2375 | 0.2375 | 0.2375 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.2375 | 0.2375 | 0.2375 | 0.2375 | 0.2375 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.26 | 0.26 | 0.2375 | 0.2375 | 0.2375 | +0.03 (+14.46%) | 0 |
9 Nov 2004 | MYR | 0.26 | 0.26 | 0.2075 | 0.2075 | 0.2075 | -0.007 (-3.49%) | 0 |
8 Nov 2004 | MYR | 0.265 | 0.265 | 0.215 | 0.215 | 0.215 | -0.045 (-17.31%) | 0 |