Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2004 | MYR | 0.2042 | 0.2042 | 0.2042 | 0.2042 | 0.2042 | 0.0 (0.0%) | 0 |
29 Nov 2004 | MYR | 0.2042 | 0.2042 | 0.2042 | 0.2042 | 0.2042 | 0.0 (0.0%) | 0 |
26 Nov 2004 | MYR | 0.1954 | 0.2042 | 0.1954 | 0.2042 | 0.2042 | -0.009 (-4.13%) | 33,357 |
25 Nov 2004 | MYR | 0.191 | 0.213 | 0.191 | 0.213 | 0.213 | +0.01 (+5.08%) | 957,158 |
24 Nov 2004 | MYR | 0.188 | 0.2027 | 0.188 | 0.2027 | 0.2027 | -0.003 (-1.46%) | 207,633 |
23 Nov 2004 | MYR | 0.188 | 0.2057 | 0.1851 | 0.2057 | 0.2057 | +0.022 (+12.04%) | 104,838 |
22 Nov 2004 | MYR | 0.1822 | 0.2027 | 0.1807 | 0.1836 | 0.1836 | -0.007 (-3.87%) | 59,907 |
19 Nov 2004 | MYR | 0.1851 | 0.191 | 0.1836 | 0.191 | 0.191 | 0.0 (0.0%) | 116,411 |
18 Nov 2004 | MYR | 0.1939 | 0.1939 | 0.1777 | 0.191 | 0.191 | +0.003 (+1.60%) | 117,091 |
17 Nov 2004 | MYR | 0.1895 | 0.191 | 0.188 | 0.188 | 0.188 | 0.0 (0.0%) | 40,846 |
16 Nov 2004 | MYR | 0.188 | 0.188 | 0.188 | 0.188 | 0.188 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.188 | 0.188 | 0.188 | 0.188 | 0.188 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.188 | 0.188 | 0.188 | 0.188 | 0.188 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.188 | 0.188 | 0.188 | 0.188 | 0.188 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.1792 | 0.188 | 0.1792 | 0.188 | 0.188 | -0.003 (-1.57%) | 13,615 |
9 Nov 2004 | MYR | 0.191 | 0.191 | 0.1763 | 0.191 | 0.191 | +0.009 (+4.83%) | 164,745 |
8 Nov 2004 | MYR | 0.1792 | 0.188 | 0.1777 | 0.1822 | 0.1822 | -0.006 (-3.09%) | 264,818 |
5 Nov 2004 | MYR | 0.213 | 0.213 | 0.188 | 0.188 | 0.188 | -0.025 (-11.74%) | 63,311 |
4 Nov 2004 | MYR | 0.1851 | 0.213 | 0.1763 | 0.213 | 0.213 | +0.028 (+15.07%) | 955,796 |
3 Nov 2004 | MYR | 0.1836 | 0.1851 | 0.1807 | 0.1851 | 0.1851 | +0.002 (+0.82%) | 272,987 |
2 Nov 2004 | MYR | 0.1792 | 0.1836 | 0.1777 | 0.1836 | 0.1836 | -0.002 (-0.81%) | 51,057 |
1 Nov 2004 | MYR | 0.1792 | 0.1851 | 0.1777 | 0.1851 | 0.1851 | -0.002 (-0.80%) | 71,480 |
29 Oct 2004 | MYR | 0.1792 | 0.1866 | 0.1792 | 0.1866 | 0.1866 | -0.001 (-0.74%) | 44,249 |
28 Oct 2004 | MYR | 0.188 | 0.188 | 0.188 | 0.188 | 0.188 | 0.0 (0.0%) | 0 |
27 Oct 2004 | MYR | 0.1866 | 0.1895 | 0.1792 | 0.188 | 0.188 | -0.003 (-1.57%) | 931,969 |
26 Oct 2004 | MYR | 0.1866 | 0.191 | 0.1763 | 0.191 | 0.191 | 0.0 (0.0%) | 807,389 |
25 Oct 2004 | MYR | 0.1807 | 0.191 | 0.1807 | 0.191 | 0.191 | -0.001 (-0.73%) | 38,803 |
22 Oct 2004 | MYR | 0.191 | 0.1924 | 0.188 | 0.1924 | 0.1924 | 0.0 (0.0%) | 561,632 |
21 Oct 2004 | MYR | 0.1924 | 0.1924 | 0.1924 | 0.1924 | 0.1924 | 0.0 (0.0%) | 0 |
20 Oct 2004 | MYR | 0.1866 | 0.1939 | 0.1836 | 0.1924 | 0.1924 | +0.007 (+3.94%) | 926,523 |