Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2005 | MYR | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 22,000 |
3 Jan 2005 | MYR | 1.8 | 1.8 | 1.78 | 1.8 | 1.8 | -0.02 (-1.10%) | 47,300 |
31 Dec 2004 | MYR | 1.79 | 1.82 | 1.78 | 1.82 | 1.82 | +0.03 (+1.68%) | 346,700 |
30 Dec 2004 | MYR | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 77,200 |
29 Dec 2004 | MYR | 1.79 | 1.8 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 391,100 |
28 Dec 2004 | MYR | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 0.0 (0.0%) | 611,800 |
27 Dec 2004 | MYR | 1.8 | 1.8 | 1.76 | 1.79 | 1.79 | -0.01 (-0.56%) | 98,500 |
24 Dec 2004 | MYR | 1.79 | 1.8 | 1.76 | 1.8 | 1.8 | +0.01 (+0.56%) | 1,116,600 |
23 Dec 2004 | MYR | 1.79 | 1.8 | 1.77 | 1.79 | 1.79 | 0.0 (0.0%) | 418,200 |
22 Dec 2004 | MYR | 1.8 | 1.81 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 371,200 |
21 Dec 2004 | MYR | 1.86 | 1.87 | 1.78 | 1.8 | 1.8 | -0.07 (-3.74%) | 456,500 |
20 Dec 2004 | MYR | 1.92 | 1.93 | 1.85 | 1.87 | 1.87 | -0.07 (-3.61%) | 235,000 |
17 Dec 2004 | MYR | 1.92 | 1.94 | 1.88 | 1.94 | 1.94 | 0.0 (0.0%) | 179,100 |
16 Dec 2004 | MYR | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | -0.01 (-0.51%) | 323,100 |
15 Dec 2004 | MYR | 1.95 | 1.95 | 1.92 | 1.95 | 1.95 | 0.0 (0.0%) | 92,100 |
14 Dec 2004 | MYR | 1.93 | 1.95 | 1.92 | 1.95 | 1.95 | 0.0 (0.0%) | 265,700 |
13 Dec 2004 | MYR | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | +0.01 (+0.52%) | 280,400 |
10 Dec 2004 | MYR | 1.93 | 1.94 | 1.9 | 1.94 | 1.94 | 0.0 (0.0%) | 38,500 |
9 Dec 2004 | MYR | 1.93 | 1.97 | 1.9 | 1.94 | 1.94 | 0.0 (0.0%) | 116,900 |
8 Dec 2004 | MYR | 1.93 | 1.94 | 1.91 | 1.94 | 1.94 | -0.01 (-0.51%) | 56,600 |
7 Dec 2004 | MYR | 1.95 | 1.97 | 1.92 | 1.95 | 1.95 | -0.01 (-0.51%) | 60,800 |
6 Dec 2004 | MYR | 1.98 | 1.98 | 1.93 | 1.96 | 1.96 | -0.03 (-1.51%) | 162,500 |
3 Dec 2004 | MYR | 1.99 | 2.02 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 509,700 |
2 Dec 2004 | MYR | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | +0.03 (+1.53%) | 221,300 |
1 Dec 2004 | MYR | 1.94 | 1.97 | 1.94 | 1.96 | 1.96 | 0.0 (0.0%) | 516,400 |
30 Nov 2004 | MYR | 1.95 | 1.98 | 1.92 | 1.96 | 1.96 | +0.01 (+0.51%) | 929,100 |
29 Nov 2004 | MYR | 1.97 | 1.97 | 1.93 | 1.95 | 1.95 | -0.02 (-1.02%) | 100,500 |
26 Nov 2004 | MYR | 1.98 | 1.98 | 1.95 | 1.97 | 1.97 | -0.01 (-0.51%) | 85,200 |
25 Nov 2004 | MYR | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | -0.02 (-1%) | 61,800 |
24 Nov 2004 | MYR | 2 | 2 | 1.98 | 2 | 2 | 0.0 (0.0%) | 811,000 |