Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2004 | MYR | 0.405 | 0.405 | 0.4033 | 0.4033 | 0.4033 | -0.005 (-1.22%) | 0 |
6 Dec 2004 | MYR | 0.3983 | 0.4083 | 0.3983 | 0.4083 | 0.4083 | 0.0 (0.0%) | 90,000 |
3 Dec 2004 | MYR | 0.4 | 0.4083 | 0.4 | 0.4083 | 0.4083 | 0.0 (0.0%) | 85,800 |
2 Dec 2004 | MYR | 0.4 | 0.4083 | 0.4 | 0.4083 | 0.4083 | 0.0 (0.0%) | 31,200 |
1 Dec 2004 | MYR | 0.4083 | 0.4083 | 0.4033 | 0.4083 | 0.4083 | 0.0 (0.0%) | 181,200 |
30 Nov 2004 | MYR | 0.4 | 0.4083 | 0.3933 | 0.4083 | 0.4083 | +0.008 (+2.07%) | 223,800 |
29 Nov 2004 | MYR | 0.395 | 0.4017 | 0.3917 | 0.4 | 0.4 | +0.015 (+3.90%) | 286,800 |
26 Nov 2004 | MYR | 0.3917 | 0.3917 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
25 Nov 2004 | MYR | 0.3933 | 0.3933 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 0 |
24 Nov 2004 | MYR | 0.3833 | 0.395 | 0.3833 | 0.395 | 0.395 | -0.002 (-0.43%) | 30,600 |
23 Nov 2004 | MYR | 0.395 | 0.3967 | 0.3933 | 0.3967 | 0.3967 | +0.002 (+0.43%) | 30,600 |
22 Nov 2004 | MYR | 0.3833 | 0.395 | 0.3833 | 0.395 | 0.395 | 0.0 (0.0%) | 42,000 |
19 Nov 2004 | MYR | 0.3833 | 0.395 | 0.3833 | 0.395 | 0.395 | 0.0 (0.0%) | 66,000 |
18 Nov 2004 | MYR | 0.3833 | 0.395 | 0.3833 | 0.395 | 0.395 | -0.003 (-0.83%) | 66,000 |
17 Nov 2004 | MYR | 0.39 | 0.3983 | 0.39 | 0.3983 | 0.3983 | +0.007 (+1.68%) | 141,600 |
16 Nov 2004 | MYR | 0.3917 | 0.3917 | 0.3917 | 0.3917 | 0.3917 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.3917 | 0.3917 | 0.3917 | 0.3917 | 0.3917 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.3917 | 0.3917 | 0.3917 | 0.3917 | 0.3917 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.3917 | 0.3917 | 0.3917 | 0.3917 | 0.3917 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.3783 | 0.3917 | 0.3783 | 0.3917 | 0.3917 | 0.0 (0.0%) | 42,600 |
9 Nov 2004 | MYR | 0.3833 | 0.3917 | 0.3817 | 0.3917 | 0.3917 | 0.0 (0.0%) | 78,000 |
8 Nov 2004 | MYR | 0.3867 | 0.3917 | 0.3867 | 0.3917 | 0.3917 | 0.0 (0.0%) | 97,800 |
5 Nov 2004 | MYR | 0.3783 | 0.3917 | 0.3783 | 0.3917 | 0.3917 | +0.002 (+0.44%) | 101,400 |
4 Nov 2004 | MYR | 0.3717 | 0.39 | 0.3717 | 0.39 | 0.39 | 0.0 (0.0%) | 156,600 |
3 Nov 2004 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.005 (+1.30%) | 6,000 |
2 Nov 2004 | MYR | 0.3867 | 0.3867 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 0 |
1 Nov 2004 | MYR | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | -0.003 (-0.84%) | 216,000 |
29 Oct 2004 | MYR | 0.3917 | 0.3933 | 0.3883 | 0.3933 | 0.3933 | +0.003 (+0.85%) | 36,000 |
28 Oct 2004 | MYR | 0.39 | 0.3933 | 0.39 | 0.39 | 0.39 | +0.003 (+0.85%) | 160,200 |
27 Oct 2004 | MYR | 0.3883 | 0.3883 | 0.3867 | 0.3867 | 0.3867 | 0.0 (0.0%) | 0 |