Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2004 | MYR | 0.3303 | 0.3303 | 0.3303 | 0.3303 | 0.3303 | +0.033 (+10.99%) | 26,039 |
8 Dec 2004 | MYR | 0.3322 | 0.3322 | 0.2976 | 0.2976 | 0.2976 | 0.0 (0.0%) | 0 |
7 Dec 2004 | MYR | 0.3341 | 0.3341 | 0.2976 | 0.2976 | 0.2976 | -0.038 (-11.43%) | 0 |
6 Dec 2004 | MYR | 0.3418 | 0.3418 | 0.336 | 0.336 | 0.336 | +0.01 (+2.94%) | 1,041 |
3 Dec 2004 | MYR | 0.3341 | 0.3341 | 0.3111 | 0.3264 | 0.3264 | -0.006 (-1.75%) | 69,787 |
2 Dec 2004 | MYR | 0.3283 | 0.3418 | 0.3226 | 0.3322 | 0.3322 | +0.013 (+4.24%) | 25,519 |
1 Dec 2004 | MYR | 0.3111 | 0.3437 | 0.3111 | 0.3187 | 0.3187 | -0.015 (-4.61%) | 14,061 |
30 Nov 2004 | MYR | 0.3149 | 0.3341 | 0.3149 | 0.3341 | 0.3341 | +0.015 (+4.83%) | 3,645 |
29 Nov 2004 | MYR | 0.3341 | 0.3341 | 0.3187 | 0.3187 | 0.3187 | -0.008 (-2.36%) | 0 |
26 Nov 2004 | MYR | 0.336 | 0.336 | 0.3264 | 0.3264 | 0.3264 | -0.011 (-3.40%) | 0 |
25 Nov 2004 | MYR | 0.3264 | 0.3456 | 0.3264 | 0.3379 | 0.3379 | -0.008 (-2.23%) | 80,723 |
24 Nov 2004 | MYR | 0.3456 | 0.3475 | 0.3264 | 0.3456 | 0.3456 | 0.0 (0.0%) | 232,797 |
23 Nov 2004 | MYR | 0.3264 | 0.3456 | 0.3264 | 0.3456 | 0.3456 | +0.019 (+5.88%) | 37,497 |
22 Nov 2004 | MYR | 0.3418 | 0.3418 | 0.3264 | 0.3264 | 0.3264 | +0.019 (+6.25%) | 0 |
19 Nov 2004 | MYR | 0.3418 | 0.3418 | 0.3072 | 0.3072 | 0.3072 | +0.01 (+3.23%) | 0 |
18 Nov 2004 | MYR | 0.3456 | 0.3456 | 0.2976 | 0.2976 | 0.2976 | -0.056 (-15.77%) | 0 |
17 Nov 2004 | MYR | 0.336 | 0.3533 | 0.336 | 0.3533 | 0.3533 | +0.046 (+15.01%) | 1,562 |
16 Nov 2004 | MYR | 0.3072 | 0.3072 | 0.3072 | 0.3072 | 0.3072 | 0.0 (0.0%) | 0 |
15 Nov 2004 | MYR | 0.3072 | 0.3072 | 0.3072 | 0.3072 | 0.3072 | 0.0 (0.0%) | 0 |
12 Nov 2004 | MYR | 0.3072 | 0.3072 | 0.3072 | 0.3072 | 0.3072 | 0.0 (0.0%) | 0 |
11 Nov 2004 | MYR | 0.3072 | 0.3072 | 0.3072 | 0.3072 | 0.3072 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.3322 | 0.3322 | 0.3072 | 0.3072 | 0.3072 | -0.019 (-5.88%) | 5,207 |
9 Nov 2004 | MYR | 0.3072 | 0.3264 | 0.3072 | 0.3264 | 0.3264 | -0.008 (-2.30%) | 2,083 |
8 Nov 2004 | MYR | 0.3226 | 0.3341 | 0.3226 | 0.3341 | 0.3341 | +0.027 (+8.76%) | 10,936 |
5 Nov 2004 | MYR | 0.3341 | 0.3341 | 0.3072 | 0.3072 | 0.3072 | -0.015 (-4.77%) | 0 |
4 Nov 2004 | MYR | 0.336 | 0.336 | 0.3226 | 0.3226 | 0.3226 | 0.0 (0.0%) | 0 |
3 Nov 2004 | MYR | 0.336 | 0.336 | 0.3226 | 0.3226 | 0.3226 | -0.013 (-3.99%) | 0 |
2 Nov 2004 | MYR | 0.3303 | 0.3418 | 0.3303 | 0.336 | 0.336 | +0.006 (+1.73%) | 47,392 |
1 Nov 2004 | MYR | 0.3341 | 0.3341 | 0.3303 | 0.3303 | 0.3303 | -0.013 (-3.90%) | 0 |
29 Oct 2004 | MYR | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | +0.008 (+2.29%) | 520 |