Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2004 | MYR | 3.42 | 3.42 | 3.22 | 3.26 | 3.26 | -0.16 (-4.68%) | 2,696,100 |
6 Dec 2004 | MYR | 3.58 | 3.6 | 3.4 | 3.42 | 3.42 | -0.16 (-4.47%) | 1,878,000 |
3 Dec 2004 | MYR | 3.5 | 3.6 | 3.48 | 3.58 | 3.58 | +0.08 (+2.29%) | 2,691,600 |
2 Dec 2004 | MYR | 3.42 | 3.52 | 3.42 | 3.5 | 3.5 | +0.08 (+2.34%) | 2,151,050 |
1 Dec 2004 | MYR | 3.46 | 3.56 | 3.4 | 3.42 | 3.42 | -0.02 (-0.58%) | 3,249,900 |
30 Nov 2004 | MYR | 3.22 | 3.54 | 3.22 | 3.44 | 3.44 | +0.22 (+6.83%) | 6,451,550 |
29 Nov 2004 | MYR | 3.22 | 3.24 | 3.18 | 3.22 | 3.22 | 0.0 (0.0%) | 1,269,000 |
26 Nov 2004 | MYR | 3.2 | 3.26 | 3.18 | 3.22 | 3.22 | 0.0 (0.0%) | 1,462,950 |
25 Nov 2004 | MYR | 3.22 | 3.24 | 3.16 | 3.22 | 3.22 | 0.0 (0.0%) | 1,093,350 |
24 Nov 2004 | MYR | 3.22 | 3.26 | 3.14 | 3.22 | 3.22 | 0.0 (0.0%) | 1,768,100 |
23 Nov 2004 | MYR | 3.16 | 3.26 | 3.14 | 3.22 | 3.22 | +0.08 (+2.55%) | 2,839,700 |
22 Nov 2004 | MYR | 3.2 | 3.2 | 3.12 | 3.14 | 3.14 | -0.06 (-1.88%) | 1,896,250 |
19 Nov 2004 | MYR | 3.22 | 3.22 | 3.16 | 3.2 | 3.2 | -0.02 (-0.62%) | 1,782,550 |
18 Nov 2004 | MYR | 3.28 | 3.3 | 3.18 | 3.22 | 3.22 | -0.04 (-1.23%) | 1,940,450 |
17 Nov 2004 | MYR | 3.2 | 3.28 | 3.18 | 3.26 | 3.26 | +0.08 (+2.52%) | 3,396,450 |
16 Nov 2004 | MYR | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | +0.06 (+1.92%) | 2,617,950 |
9 Nov 2004 | MYR | 3.04 | 3.14 | 3 | 3.12 | 3.12 | +0.08 (+2.63%) | 1,539,500 |
8 Nov 2004 | MYR | 3.1 | 3.1 | 3.02 | 3.04 | 3.04 | -0.04 (-1.30%) | 999,750 |
5 Nov 2004 | MYR | 3.16 | 3.2 | 3.08 | 3.08 | 3.08 | -0.06 (-1.91%) | 3,246,200 |
4 Nov 2004 | MYR | 3.04 | 3.18 | 3.04 | 3.14 | 3.14 | +0.12 (+3.97%) | 7,330,350 |
3 Nov 2004 | MYR | 3 | 3.04 | 3 | 3.02 | 3.02 | +0.02 (+0.67%) | 1,763,250 |
2 Nov 2004 | MYR | 2.96 | 3.04 | 2.94 | 3 | 3 | +0.06 (+2.04%) | 1,947,300 |
1 Nov 2004 | MYR | 2.92 | 3.02 | 2.92 | 2.94 | 2.94 | +0.04 (+1.38%) | 3,888,050 |
29 Oct 2004 | MYR | 2.92 | 2.94 | 2.88 | 2.9 | 2.9 | -0.02 (-0.68%) | 1,087,350 |
28 Oct 2004 | MYR | 2.86 | 2.92 | 2.84 | 2.92 | 2.92 | +0.06 (+2.10%) | 2,255,600 |
27 Oct 2004 | MYR | 2.82 | 2.86 | 2.82 | 2.86 | 2.86 | +0.06 (+2.14%) | 780,800 |