Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2004 | MYR | 0.22 | 0.24 | 0.195 | 0.22 | 0.22 | -0.026 (-10.57%) | 405,500 |
13 Dec 2004 | MYR | 0.22 | 0.246 | 0.22 | 0.246 | 0.246 | +0.034 (+16.04%) | 33,000 |
10 Dec 2004 | MYR | 0.246 | 0.246 | 0.212 | 0.212 | 0.212 | 0.0 (0.0%) | 0 |
9 Dec 2004 | MYR | 0.248 | 0.248 | 0.212 | 0.212 | 0.212 | -0.036 (-14.52%) | 0 |
8 Dec 2004 | MYR | 0.298 | 0.298 | 0.248 | 0.248 | 0.248 | 0.0 (0.0%) | 40,500 |
7 Dec 2004 | MYR | 0.25 | 0.312 | 0.248 | 0.248 | 0.248 | +0.036 (+16.98%) | 19,500 |
6 Dec 2004 | MYR | 0.248 | 0.248 | 0.212 | 0.212 | 0.212 | -0.038 (-15.20%) | 0 |
3 Dec 2004 | MYR | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | +0.038 (+17.92%) | 17,500 |
2 Dec 2004 | MYR | 0.246 | 0.246 | 0.212 | 0.212 | 0.212 | 0.0 (0.0%) | 0 |
1 Dec 2004 | MYR | 0.22 | 0.22 | 0.212 | 0.212 | 0.212 | 0.0 (0.0%) | 0 |
30 Nov 2004 | MYR | 0.248 | 0.248 | 0.212 | 0.212 | 0.212 | -0.038 (-15.20%) | 0 |
29 Nov 2004 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.044 (+21.36%) | 500 |
26 Nov 2004 | MYR | 0.256 | 0.256 | 0.206 | 0.206 | 0.206 | -0.006 (-2.83%) | 0 |
25 Nov 2004 | MYR | 0.228 | 0.228 | 0.212 | 0.212 | 0.212 | 0.0 (0.0%) | 0 |
24 Nov 2004 | MYR | 0.24 | 0.24 | 0.212 | 0.212 | 0.212 | +0.026 (+13.98%) | 0 |
23 Nov 2004 | MYR | 0.23 | 0.23 | 0.186 | 0.186 | 0.186 | +0.003 (+1.64%) | 0 |
22 Nov 2004 | MYR | 0.23 | 0.23 | 0.183 | 0.183 | 0.183 | -0.047 (-20.43%) | 0 |
19 Nov 2004 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 5,000 |
18 Nov 2004 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.048 (+25%) | 500 |
17 Nov 2004 | MYR | 0.182 | 0.192 | 0.182 | 0.192 | 0.192 | +0.007 (+3.78%) | 30,000 |
16 Nov 2004 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.24 | 0.24 | 0.185 | 0.185 | 0.185 | +0.001 (+0.54%) | 0 |
9 Nov 2004 | MYR | 0.24 | 0.24 | 0.184 | 0.184 | 0.184 | -0.024 (-11.54%) | 0 |
8 Nov 2004 | MYR | 0.24 | 0.24 | 0.208 | 0.208 | 0.208 | -0.002 (-0.95%) | 0 |
5 Nov 2004 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.004 (-1.87%) | 5,000 |
4 Nov 2004 | MYR | 0.238 | 0.238 | 0.214 | 0.214 | 0.214 | +0.008 (+3.88%) | 0 |
3 Nov 2004 | MYR | 0.24 | 0.24 | 0.206 | 0.206 | 0.206 | -0.01 (-4.63%) | 0 |