Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2004 | MYR | 4.175 | 4.425 | 4.175 | 4.4 | 4.4 | +0.225 (+5.39%) | 136,160 |
14 Dec 2004 | MYR | 4.1 | 4.2 | 3.9 | 4.175 | 4.175 | +0.05 (+1.21%) | 39,140 |
13 Dec 2004 | MYR | 4.2 | 4.275 | 4 | 4.125 | 4.125 | 0.0 (0.0%) | 78,880 |
10 Dec 2004 | MYR | 4.25 | 4.4 | 4.075 | 4.125 | 4.125 | -0.1 (-2.37%) | 78,640 |
9 Dec 2004 | MYR | 4.25 | 4.325 | 4.15 | 4.225 | 4.225 | +0.05 (+1.20%) | 59,200 |
8 Dec 2004 | MYR | 4.25 | 4.45 | 4.175 | 4.175 | 4.175 | -0.175 (-4.02%) | 64,620 |
7 Dec 2004 | MYR | 4.75 | 4.825 | 4.35 | 4.35 | 4.35 | -0.4 (-8.42%) | 220,620 |
6 Dec 2004 | MYR | 4.05 | 4.75 | 3.95 | 4.75 | 4.75 | +0.7 (+17.28%) | 373,540 |
3 Dec 2004 | MYR | 3.975 | 4.1 | 3.9 | 4.05 | 4.05 | +0.05 (+1.25%) | 59,240 |
2 Dec 2004 | MYR | 4.05 | 4.1 | 3.875 | 4 | 4 | -0.025 (-0.62%) | 21,300 |
1 Dec 2004 | MYR | 3.975 | 4.025 | 3.925 | 4.025 | 4.025 | +0.025 (+0.63%) | 47,620 |
30 Nov 2004 | MYR | 3.975 | 4.05 | 3.85 | 4 | 4 | +0.075 (+1.91%) | 103,200 |
29 Nov 2004 | MYR | 3.925 | 3.975 | 3.75 | 3.925 | 3.925 | 0.0 (0.0%) | 55,060 |
26 Nov 2004 | MYR | 4.05 | 4.125 | 3.75 | 3.925 | 3.925 | -0.075 (-1.88%) | 51,600 |
25 Nov 2004 | MYR | 3.975 | 4.15 | 3.875 | 4 | 4 | +0.025 (+0.63%) | 39,580 |
24 Nov 2004 | MYR | 4.075 | 4.4 | 3.925 | 3.975 | 3.975 | -0.05 (-1.24%) | 158,260 |
23 Nov 2004 | MYR | 3.7 | 4.125 | 3.675 | 4.025 | 4.025 | +0.375 (+10.27%) | 249,900 |
22 Nov 2004 | MYR | 3.375 | 3.65 | 3.375 | 3.65 | 3.65 | +0.2 (+5.80%) | 85,100 |
19 Nov 2004 | MYR | 3.35 | 3.45 | 3.325 | 3.45 | 3.45 | +0.1 (+2.99%) | 39,280 |
18 Nov 2004 | MYR | 3.45 | 3.5 | 3.35 | 3.35 | 3.35 | -0.025 (-0.74%) | 82,480 |
17 Nov 2004 | MYR | 3.25 | 3.45 | 3.25 | 3.375 | 3.375 | +0.075 (+2.27%) | 84,960 |
16 Nov 2004 | MYR | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 3.35 | 3.425 | 3.2 | 3.3 | 3.3 | -0.05 (-1.49%) | 63,580 |
9 Nov 2004 | MYR | 3.275 | 3.35 | 3.175 | 3.35 | 3.35 | +0.075 (+2.29%) | 34,840 |
8 Nov 2004 | MYR | 3.325 | 3.325 | 3.275 | 3.275 | 3.275 | -0.125 (-3.68%) | 40,000 |
5 Nov 2004 | MYR | 3.425 | 3.45 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 12,820 |
4 Nov 2004 | MYR | 3.5 | 3.5 | 3.375 | 3.4 | 3.4 | -0.1 (-2.86%) | 37,320 |