Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2004 | MYR | 0.2275 | 0.2275 | 0.2275 | 0.2275 | 0.2275 | 0.0 (0.0%) | 0 |
10 Nov 2004 | MYR | 0.2275 | 0.2275 | 0.2275 | 0.2275 | 0.2275 | +0.002 (+0.75%) | 44,571 |
9 Nov 2004 | MYR | 0.2258 | 0.2258 | 0.2258 | 0.2258 | 0.2258 | -0.002 (-0.75%) | 57,142 |
8 Nov 2004 | MYR | 0.2258 | 0.2275 | 0.2258 | 0.2275 | 0.2275 | -0.011 (-4.41%) | 85,714 |
5 Nov 2004 | MYR | 0.2363 | 0.238 | 0.2363 | 0.238 | 0.238 | +0.007 (+3.03%) | 19,999 |
4 Nov 2004 | MYR | 0.231 | 0.231 | 0.231 | 0.231 | 0.231 | -0.005 (-2.24%) | 34,285 |
3 Nov 2004 | MYR | 0.224 | 0.2363 | 0.224 | 0.2363 | 0.2363 | +0.014 (+6.30%) | 201,142 |
2 Nov 2004 | MYR | 0.224 | 0.224 | 0.2223 | 0.2223 | 0.2223 | -0.002 (-0.76%) | 157,142 |
1 Nov 2004 | MYR | 0.224 | 0.224 | 0.224 | 0.224 | 0.224 | 0.0 (0.0%) | 17,142 |
29 Oct 2004 | MYR | 0.224 | 0.2258 | 0.224 | 0.224 | 0.224 | +0.002 (+0.76%) | 125,714 |
28 Oct 2004 | MYR | 0.2275 | 0.2275 | 0.2223 | 0.2223 | 0.2223 | -0.005 (-2.29%) | 296,571 |
27 Oct 2004 | MYR | 0.2293 | 0.2293 | 0.2275 | 0.2275 | 0.2275 | +0.002 (+0.75%) | 119,999 |
26 Oct 2004 | MYR | 0.231 | 0.231 | 0.2258 | 0.2258 | 0.2258 | -0.005 (-2.25%) | 189,714 |
25 Oct 2004 | MYR | 0.231 | 0.231 | 0.231 | 0.231 | 0.231 | -0.002 (-0.77%) | 30,285 |
22 Oct 2004 | MYR | 0.2328 | 0.2328 | 0.2328 | 0.2328 | 0.2328 | 0.0 (0.0%) | 17,142 |
21 Oct 2004 | MYR | 0.2328 | 0.2328 | 0.231 | 0.2328 | 0.2328 | 0.0 (0.0%) | 43,428 |
20 Oct 2004 | MYR | 0.2345 | 0.2363 | 0.2328 | 0.2328 | 0.2328 | -0.002 (-0.72%) | 35,999 |
19 Oct 2004 | MYR | 0.2363 | 0.2363 | 0.2345 | 0.2345 | 0.2345 | 0.0 (0.0%) | 11,428 |
18 Oct 2004 | MYR | 0.245 | 0.245 | 0.2345 | 0.2345 | 0.2345 | 0.0 (0.0%) | 39,999 |
15 Oct 2004 | MYR | 0.2503 | 0.2503 | 0.2345 | 0.2345 | 0.2345 | 0.0 (0.0%) | 0 |
14 Oct 2004 | MYR | 0.245 | 0.245 | 0.2345 | 0.2345 | 0.2345 | -0.004 (-1.47%) | 0 |
13 Oct 2004 | MYR | 0.238 | 0.238 | 0.238 | 0.238 | 0.238 | -0.002 (-0.75%) | 14,285 |
12 Oct 2004 | MYR | 0.2363 | 0.2398 | 0.2363 | 0.2398 | 0.2398 | +0.005 (+2.26%) | 28,571 |
11 Oct 2004 | MYR | 0.2363 | 0.2363 | 0.2345 | 0.2345 | 0.2345 | -0.005 (-2.21%) | 57,714 |
8 Oct 2004 | MYR | 0.245 | 0.2468 | 0.2398 | 0.2398 | 0.2398 | -0.005 (-2.12%) | 176,571 |
7 Oct 2004 | MYR | 0.2503 | 0.2503 | 0.245 | 0.245 | 0.245 | -0.005 (-2.12%) | 39,999 |
6 Oct 2004 | MYR | 0.2468 | 0.2538 | 0.2468 | 0.2503 | 0.2503 | +0.005 (+2.16%) | 73,714 |
5 Oct 2004 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 28,571 |
4 Oct 2004 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 11,428 |
1 Oct 2004 | MYR | 0.2398 | 0.245 | 0.238 | 0.245 | 0.245 | +0.002 (+0.70%) | 142,857 |