Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2004 | MYR | 0.246 | 0.246 | 0.232 | 0.232 | 0.232 | -0.02 (-7.94%) | 0 |
7 Dec 2004 | MYR | 0.252 | 0.254 | 0.244 | 0.252 | 0.252 | -0.008 (-3.08%) | 53,750 |
6 Dec 2004 | MYR | 0.266 | 0.266 | 0.252 | 0.26 | 0.26 | -0.006 (-2.26%) | 122,250 |
3 Dec 2004 | MYR | 0.224 | 0.266 | 0.224 | 0.266 | 0.266 | +0.046 (+20.91%) | 126,750 |
2 Dec 2004 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.002 (+0.92%) | 18,000 |
1 Dec 2004 | MYR | 0.216 | 0.24 | 0.216 | 0.218 | 0.218 | -0.002 (-0.91%) | 15,750 |
30 Nov 2004 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.004 (-1.79%) | 17,500 |
29 Nov 2004 | MYR | 0.22 | 0.224 | 0.22 | 0.224 | 0.224 | -0.002 (-0.88%) | 51,750 |
26 Nov 2004 | MYR | 0.224 | 0.228 | 0.224 | 0.226 | 0.226 | +0.002 (+0.89%) | 23,750 |
25 Nov 2004 | MYR | 0.236 | 0.236 | 0.224 | 0.224 | 0.224 | +0.004 (+1.82%) | 0 |
24 Nov 2004 | MYR | 0.24 | 0.24 | 0.212 | 0.22 | 0.22 | -0.02 (-8.33%) | 10,750 |
23 Nov 2004 | MYR | 0.22 | 0.252 | 0.22 | 0.24 | 0.24 | +0.028 (+13.21%) | 90,000 |
22 Nov 2004 | MYR | 0.212 | 0.212 | 0.212 | 0.212 | 0.212 | -0.008 (-3.64%) | 7,500 |
19 Nov 2004 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.008 (+3.77%) | 2,500 |
18 Nov 2004 | MYR | 0.236 | 0.236 | 0.212 | 0.212 | 0.212 | 0.0 (0.0%) | 0 |
17 Nov 2004 | MYR | 0.234 | 0.234 | 0.212 | 0.212 | 0.212 | +0.004 (+1.92%) | 25,500 |
16 Nov 2004 | MYR | 0.208 | 0.208 | 0.208 | 0.208 | 0.208 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.208 | 0.208 | 0.208 | 0.208 | 0.208 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.208 | 0.208 | 0.208 | 0.208 | 0.208 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.208 | 0.208 | 0.208 | 0.208 | 0.208 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.208 | 0.208 | 0.208 | 0.208 | 0.208 | +0.004 (+1.96%) | 38,000 |
9 Nov 2004 | MYR | 0.208 | 0.208 | 0.204 | 0.204 | 0.204 | -0.016 (-7.27%) | 0 |
8 Nov 2004 | MYR | 0.204 | 0.22 | 0.204 | 0.22 | 0.22 | 0.0 (0.0%) | 13,000 |
5 Nov 2004 | MYR | 0.204 | 0.22 | 0.204 | 0.22 | 0.22 | +0.012 (+5.77%) | 12,750 |
4 Nov 2004 | MYR | 0.216 | 0.216 | 0.208 | 0.208 | 0.208 | -0.008 (-3.70%) | 27,500 |
3 Nov 2004 | MYR | 0.218 | 0.218 | 0.216 | 0.216 | 0.216 | -0.02 (-8.47%) | 38,750 |
2 Nov 2004 | MYR | 0.204 | 0.236 | 0.204 | 0.236 | 0.236 | +0.032 (+15.69%) | 77,750 |
1 Nov 2004 | MYR | 0.204 | 0.236 | 0.204 | 0.204 | 0.204 | -0.004 (-1.92%) | 42,750 |
29 Oct 2004 | MYR | 0.212 | 0.212 | 0.208 | 0.208 | 0.208 | +0.002 (+0.97%) | 13,000 |
28 Oct 2004 | MYR | 0.216 | 0.216 | 0.206 | 0.206 | 0.206 | 0.0 (0.0%) | 0 |