Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2004 | MYR | 0.36 | 0.3667 | 0.3467 | 0.3467 | 0.3467 | -0.013 (-3.69%) | 69,000 |
21 Dec 2004 | MYR | 0.3467 | 0.3667 | 0.3467 | 0.36 | 0.36 | +0.02 (+5.88%) | 45,750 |
20 Dec 2004 | MYR | 0.3333 | 0.34 | 0.3333 | 0.34 | 0.34 | +0.007 (+2.01%) | 14,925 |
17 Dec 2004 | MYR | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.3333 | +0.013 (+4.16%) | 750 |
16 Dec 2004 | MYR | 0.3333 | 0.34 | 0.32 | 0.32 | 0.32 | +0.007 (+2.14%) | 75,375 |
15 Dec 2004 | MYR | 0.3267 | 0.3333 | 0.3133 | 0.3133 | 0.3133 | -0.007 (-2.09%) | 20,700 |
14 Dec 2004 | MYR | 0.32 | 0.3267 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 11,700 |
13 Dec 2004 | MYR | 0.3267 | 0.3267 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 825 |
10 Dec 2004 | MYR | 0.3067 | 0.32 | 0.3067 | 0.32 | 0.32 | +0.027 (+9.10%) | 3,150 |
9 Dec 2004 | MYR | 0.32 | 0.32 | 0.2933 | 0.2933 | 0.2933 | -0.033 (-10.22%) | 33,675 |
8 Dec 2004 | MYR | 0.3067 | 0.3267 | 0.3067 | 0.3267 | 0.3267 | +0.007 (+2.09%) | 6,225 |
7 Dec 2004 | MYR | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -0.007 (-2.05%) | 25,125 |
6 Dec 2004 | MYR | 0.3333 | 0.3333 | 0.3067 | 0.3267 | 0.3267 | -0.007 (-1.98%) | 25,125 |
3 Dec 2004 | MYR | 0.3267 | 0.3333 | 0.3267 | 0.3333 | 0.3333 | +0.033 (+11.10%) | 11,250 |
2 Dec 2004 | MYR | 0.3267 | 0.3267 | 0.3 | 0.3 | 0.3 | -0.007 (-2.18%) | 0 |
1 Dec 2004 | MYR | 0.3267 | 0.3267 | 0.3067 | 0.3067 | 0.3067 | -0.027 (-7.98%) | 0 |
30 Nov 2004 | MYR | 0.3267 | 0.3333 | 0.3267 | 0.3333 | 0.3333 | +0.007 (+2.02%) | 42,750 |
29 Nov 2004 | MYR | 0.3333 | 0.3333 | 0.3267 | 0.3267 | 0.3267 | -0.007 (-1.98%) | 76,875 |
26 Nov 2004 | MYR | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.0 (0.0%) | 201,375 |
25 Nov 2004 | MYR | 0.2933 | 0.3333 | 0.2933 | 0.3333 | 0.3333 | 0.0 (0.0%) | 4,125 |
24 Nov 2004 | MYR | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.0 (0.0%) | 12,000 |
23 Nov 2004 | MYR | 0.32 | 0.3333 | 0.32 | 0.3333 | 0.3333 | +0.013 (+4.16%) | 24,600 |
22 Nov 2004 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.007 (-2.05%) | 3,000 |
19 Nov 2004 | MYR | 0.3267 | 0.3267 | 0.3267 | 0.3267 | 0.3267 | 0.0 (0.0%) | 11,250 |
18 Nov 2004 | MYR | 0.3267 | 0.3267 | 0.3267 | 0.3267 | 0.3267 | +0.007 (+2.09%) | 46,500 |
17 Nov 2004 | MYR | 0.3267 | 0.3267 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 17,250 |
16 Nov 2004 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |