Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2004 | MYR | 0.285 | 0.315 | 0.285 | 0.3 | 0.3 | +0.015 (+5.26%) | 432,200 |
3 Dec 2004 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | +0.005 (+1.79%) | 0 |
2 Dec 2004 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 22,000 |
1 Dec 2004 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.003 (-0.88%) | 14,000 |
30 Nov 2004 | MYR | 0.28 | 0.2825 | 0.28 | 0.2825 | 0.2825 | 0.0 (0.0%) | 34,400 |
29 Nov 2004 | MYR | 0.29 | 0.29 | 0.28 | 0.2825 | 0.2825 | -0.007 (-2.59%) | 101,000 |
26 Nov 2004 | MYR | 0.2975 | 0.2975 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 101,800 |
25 Nov 2004 | MYR | 0.29 | 0.29 | 0.2875 | 0.29 | 0.29 | 0.0 (0.0%) | 106,000 |
24 Nov 2004 | MYR | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 139,400 |
23 Nov 2004 | MYR | 0.3125 | 0.3175 | 0.295 | 0.3 | 0.3 | -0.013 (-4%) | 856,400 |
22 Nov 2004 | MYR | 0.335 | 0.3425 | 0.295 | 0.3125 | 0.3125 | -0.022 (-6.72%) | 673,600 |
19 Nov 2004 | MYR | 0.3225 | 0.335 | 0.31 | 0.335 | 0.335 | +0.01 (+3.08%) | 395,600 |
18 Nov 2004 | MYR | 0.325 | 0.35 | 0.3125 | 0.325 | 0.325 | 0.0 (0.0%) | 670,000 |
17 Nov 2004 | MYR | 0.28 | 0.325 | 0.28 | 0.325 | 0.325 | +0.045 (+16.07%) | 55,200 |
16 Nov 2004 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.2775 | 0.28 | 0.2775 | 0.28 | 0.28 | +0.015 (+5.66%) | 14,000 |
9 Nov 2004 | MYR | 0.2775 | 0.2775 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
8 Nov 2004 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 2,600 |
5 Nov 2004 | MYR | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 12,000 |
4 Nov 2004 | MYR | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | +0.01 (+3.77%) | 61,600 |
3 Nov 2004 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 400 |
2 Nov 2004 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.007 (+2.86%) | 200 |
1 Nov 2004 | MYR | 0.265 | 0.27 | 0.26 | 0.2625 | 0.2625 | -0.003 (-0.94%) | 124,200 |
29 Oct 2004 | MYR | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 8,200 |
28 Oct 2004 | MYR | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 64,000 |
27 Oct 2004 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 10,000 |
26 Oct 2004 | MYR | 0.2725 | 0.275 | 0.27 | 0.27 | 0.27 | +0.005 (+1.89%) | 42,000 |