Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2004 | MYR | 2.29 | 2.32 | 2.28 | 2.3 | 2.3 | +0.01 (+0.44%) | 330,600 |
29 Nov 2004 | MYR | 2.41 | 2.42 | 2.28 | 2.29 | 2.29 | -0.12 (-4.98%) | 817,000 |
26 Nov 2004 | MYR | 2.41 | 2.43 | 2.4 | 2.41 | 2.41 | 0.0 (0.0%) | 396,900 |
25 Nov 2004 | MYR | 2.46 | 2.47 | 2.39 | 2.41 | 2.41 | -0.05 (-2.03%) | 481,800 |
24 Nov 2004 | MYR | 2.52 | 2.55 | 2.46 | 2.46 | 2.46 | -0.06 (-2.38%) | 2,270,700 |
23 Nov 2004 | MYR | 2.37 | 2.57 | 2.37 | 2.52 | 2.52 | +0.16 (+6.78%) | 7,870,100 |
22 Nov 2004 | MYR | 2.34 | 2.36 | 2.33 | 2.36 | 2.36 | +0.03 (+1.29%) | 388,900 |
19 Nov 2004 | MYR | 2.32 | 2.34 | 2.31 | 2.33 | 2.33 | +0.02 (+0.87%) | 310,800 |
18 Nov 2004 | MYR | 2.32 | 2.32 | 2.3 | 2.31 | 2.31 | 0.0 (0.0%) | 301,000 |
17 Nov 2004 | MYR | 2.29 | 2.31 | 2.28 | 2.31 | 2.31 | +0.03 (+1.32%) | 377,800 |
16 Nov 2004 | MYR | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 2.3 | 2.3 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 304,600 |
9 Nov 2004 | MYR | 2.3 | 2.3 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 277,900 |
8 Nov 2004 | MYR | 2.29 | 2.29 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 286,900 |
5 Nov 2004 | MYR | 2.3 | 2.3 | 2.27 | 2.28 | 2.28 | 0.0 (0.0%) | 313,800 |
4 Nov 2004 | MYR | 2.29 | 2.29 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 314,900 |
3 Nov 2004 | MYR | 2.3 | 2.3 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 274,900 |
2 Nov 2004 | MYR | 2.3 | 2.3 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 274,800 |
1 Nov 2004 | MYR | 2.29 | 2.29 | 2.26 | 2.28 | 2.28 | 0.0 (0.0%) | 336,900 |
29 Oct 2004 | MYR | 2.29 | 2.29 | 2.26 | 2.28 | 2.28 | +0.01 (+0.44%) | 293,900 |
28 Oct 2004 | MYR | 2.29 | 2.29 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 246,800 |
27 Oct 2004 | MYR | 2.28 | 2.28 | 2.26 | 2.27 | 2.27 | 0.0 (0.0%) | 346,800 |
26 Oct 2004 | MYR | 2.28 | 2.28 | 2.25 | 2.27 | 2.27 | +0.01 (+0.44%) | 438,800 |
25 Oct 2004 | MYR | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | -0.02 (-0.88%) | 485,500 |
22 Oct 2004 | MYR | 2.29 | 2.29 | 2.26 | 2.28 | 2.28 | 0.0 (0.0%) | 421,800 |
21 Oct 2004 | MYR | 2.28 | 2.28 | 2.26 | 2.28 | 2.28 | 0.0 (0.0%) | 495,000 |
20 Oct 2004 | MYR | 2.28 | 2.28 | 2.27 | 2.28 | 2.28 | 0.0 (0.0%) | 456,800 |