Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2004 | MYR | 0.142 | 0.144 | 0.136 | 0.141 | 0.141 | -0.003 (-2.08%) | 764,500 |
6 Dec 2004 | MYR | 0.149 | 0.149 | 0.142 | 0.144 | 0.144 | -0.005 (-3.36%) | 839,000 |
3 Dec 2004 | MYR | 0.142 | 0.153 | 0.142 | 0.149 | 0.149 | +0.008 (+5.67%) | 5,937,000 |
2 Dec 2004 | MYR | 0.138 | 0.142 | 0.134 | 0.141 | 0.141 | +0.007 (+5.22%) | 839,000 |
1 Dec 2004 | MYR | 0.134 | 0.137 | 0.133 | 0.134 | 0.134 | +0.001 (+0.75%) | 916,500 |
30 Nov 2004 | MYR | 0.13 | 0.134 | 0.13 | 0.133 | 0.133 | +0.003 (+2.31%) | 170,500 |
29 Nov 2004 | MYR | 0.131 | 0.131 | 0.128 | 0.13 | 0.13 | -0.001 (-0.76%) | 303,000 |
26 Nov 2004 | MYR | 0.132 | 0.132 | 0.131 | 0.131 | 0.131 | -0.005 (-3.68%) | 161,000 |
25 Nov 2004 | MYR | 0.133 | 0.136 | 0.132 | 0.136 | 0.136 | +0.003 (+2.26%) | 362,000 |
24 Nov 2004 | MYR | 0.134 | 0.134 | 0.131 | 0.133 | 0.133 | 0.0 (0.0%) | 477,000 |
23 Nov 2004 | MYR | 0.13 | 0.136 | 0.13 | 0.133 | 0.133 | -0.004 (-2.92%) | 222,500 |
22 Nov 2004 | MYR | 0.136 | 0.137 | 0.131 | 0.137 | 0.137 | +0.003 (+2.24%) | 28,500 |
19 Nov 2004 | MYR | 0.132 | 0.135 | 0.132 | 0.134 | 0.134 | -0.001 (-0.74%) | 156,000 |
18 Nov 2004 | MYR | 0.136 | 0.138 | 0.135 | 0.135 | 0.135 | -0.001 (-0.74%) | 171,000 |
17 Nov 2004 | MYR | 0.128 | 0.136 | 0.128 | 0.136 | 0.136 | +0.006 (+4.62%) | 456,000 |
16 Nov 2004 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.131 | 0.131 | 0.13 | 0.13 | 0.13 | -0.003 (-2.26%) | 36,500 |
9 Nov 2004 | MYR | 0.131 | 0.135 | 0.128 | 0.133 | 0.133 | +0.003 (+2.31%) | 350,000 |
8 Nov 2004 | MYR | 0.131 | 0.131 | 0.128 | 0.13 | 0.13 | -0.002 (-1.52%) | 204,500 |
5 Nov 2004 | MYR | 0.134 | 0.134 | 0.131 | 0.132 | 0.132 | -0.002 (-1.49%) | 367,500 |
4 Nov 2004 | MYR | 0.135 | 0.136 | 0.133 | 0.134 | 0.134 | -0.002 (-1.47%) | 189,500 |
3 Nov 2004 | MYR | 0.13 | 0.136 | 0.13 | 0.136 | 0.136 | 0.0 (0.0%) | 1,060,000 |
2 Nov 2004 | MYR | 0.134 | 0.136 | 0.13 | 0.136 | 0.136 | +0.006 (+4.62%) | 496,500 |
1 Nov 2004 | MYR | 0.136 | 0.136 | 0.128 | 0.13 | 0.13 | -0.006 (-4.41%) | 314,500 |
29 Oct 2004 | MYR | 0.133 | 0.136 | 0.133 | 0.136 | 0.136 | +0.003 (+2.26%) | 203,000 |
28 Oct 2004 | MYR | 0.138 | 0.138 | 0.132 | 0.133 | 0.133 | -0.01 (-6.99%) | 2,156,000 |
27 Oct 2004 | MYR | 0.146 | 0.146 | 0.136 | 0.143 | 0.143 | -0.002 (-1.38%) | 1,121,500 |