Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2004 | MYR | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | +0.002 (+1.92%) | 56,212 |
1 Dec 2004 | MYR | 0.0809 | 0.0833 | 0.0809 | 0.0833 | 0.0833 | +0.002 (+1.96%) | 106,178 |
30 Nov 2004 | MYR | 0.0849 | 0.0849 | 0.0817 | 0.0817 | 0.0817 | -0.003 (-3.77%) | 0 |
29 Nov 2004 | MYR | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 0.0 (0.0%) | 162,391 |
26 Nov 2004 | MYR | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | +0.001 (+0.95%) | 6,245 |
25 Nov 2004 | MYR | 0.0849 | 0.0865 | 0.0841 | 0.0841 | 0.0841 | 0.0 (0.0%) | 112,424 |
24 Nov 2004 | MYR | 0.0897 | 0.0897 | 0.0841 | 0.0841 | 0.0841 | -0.006 (-6.24%) | 0 |
23 Nov 2004 | MYR | 0.0865 | 0.0897 | 0.0865 | 0.0897 | 0.0897 | +0.006 (+6.66%) | 24,983 |
22 Nov 2004 | MYR | 0.0897 | 0.0897 | 0.0841 | 0.0841 | 0.0841 | +0.001 (+0.96%) | 0 |
19 Nov 2004 | MYR | 0.0865 | 0.0865 | 0.0833 | 0.0833 | 0.0833 | -0.004 (-4.58%) | 124,916 |
18 Nov 2004 | MYR | 0.0865 | 0.0873 | 0.0865 | 0.0873 | 0.0873 | +0.002 (+1.87%) | 106,803 |
17 Nov 2004 | MYR | 0.0857 | 0.0857 | 0.0857 | 0.0857 | 0.0857 | +0.001 (+0.94%) | 99,933 |
16 Nov 2004 | MYR | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.0857 | 0.0857 | 0.0849 | 0.0849 | 0.0849 | 0.0 (0.0%) | 81,195 |
9 Nov 2004 | MYR | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 0.0 (0.0%) | 12,491 |
8 Nov 2004 | MYR | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | -0.001 (-0.93%) | 330,403 |
5 Nov 2004 | MYR | 0.0849 | 0.0857 | 0.0849 | 0.0857 | 0.0857 | +0.002 (+2.88%) | 206,112 |
4 Nov 2004 | MYR | 0.0929 | 0.0929 | 0.0833 | 0.0833 | 0.0833 | -0.01 (-10.33%) | 0 |
3 Nov 2004 | MYR | 0.0929 | 0.0929 | 0.0929 | 0.0929 | 0.0929 | 0.0 (0.0%) | 24,983 |
2 Nov 2004 | MYR | 0.0817 | 0.0929 | 0.0817 | 0.0929 | 0.0929 | +0.01 (+11.52%) | 31,853 |
1 Nov 2004 | MYR | 0.0833 | 0.0833 | 0.0833 | 0.0833 | 0.0833 | 0.0 (0.0%) | 31,229 |
29 Oct 2004 | MYR | 0.0929 | 0.0929 | 0.0833 | 0.0833 | 0.0833 | -0.006 (-7.13%) | 0 |
28 Oct 2004 | MYR | 0.0833 | 0.0897 | 0.0817 | 0.0897 | 0.0897 | +0.006 (+6.66%) | 106,803 |
27 Oct 2004 | MYR | 0.0841 | 0.0841 | 0.0841 | 0.0841 | 0.0841 | +0.002 (+2.94%) | 37,474 |
26 Oct 2004 | MYR | 0.0833 | 0.0833 | 0.0817 | 0.0817 | 0.0817 | -0.008 (-8.92%) | 62,458 |
25 Oct 2004 | MYR | 0.0857 | 0.0897 | 0.0833 | 0.0897 | 0.0897 | +0.004 (+4.67%) | 118,670 |
22 Oct 2004 | MYR | 0.0889 | 0.0889 | 0.0857 | 0.0857 | 0.0857 | -0.002 (-2.72%) | 0 |