Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2005 | MYR | 2.69 | 2.7 | 2.68 | 2.7 | 2.7 | +0.01 (+0.37%) | 119,000 |
4 Feb 2005 | MYR | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.0 (0.0%) | 11,600 |
3 Feb 2005 | MYR | 2.7 | 2.7 | 2.66 | 2.69 | 2.69 | 0.0 (0.0%) | 181,300 |
2 Feb 2005 | MYR | 2.7 | 2.7 | 2.69 | 2.69 | 2.69 | -0.01 (-0.37%) | 442,200 |
31 Jan 2005 | MYR | 2.75 | 2.75 | 2.7 | 2.7 | 2.7 | -0.01 (-0.37%) | 225,900 |
28 Jan 2005 | MYR | 2.73 | 2.78 | 2.71 | 2.71 | 2.71 | -0.06 (-2.17%) | 552,000 |
27 Jan 2005 | MYR | 2.78 | 2.78 | 2.71 | 2.77 | 2.77 | -0.01 (-0.36%) | 1,407,100 |
26 Jan 2005 | MYR | 2.79 | 2.79 | 2.78 | 2.78 | 2.78 | -0.01 (-0.36%) | 12,500 |
25 Jan 2005 | MYR | 2.8 | 2.8 | 2.78 | 2.79 | 2.79 | -0.01 (-0.36%) | 243,800 |
24 Jan 2005 | MYR | 2.83 | 2.85 | 2.78 | 2.8 | 2.8 | -0.03 (-1.06%) | 130,100 |
20 Jan 2005 | MYR | 2.8 | 2.85 | 2.78 | 2.83 | 2.83 | +0.01 (+0.35%) | 3,484,000 |
19 Jan 2005 | MYR | 2.87 | 2.87 | 2.82 | 2.82 | 2.82 | -0.01 (-0.35%) | 438,600 |
18 Jan 2005 | MYR | 2.9 | 2.9 | 2.83 | 2.83 | 2.83 | -0.07 (-2.41%) | 59,100 |
17 Jan 2005 | MYR | 2.91 | 2.91 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 529,300 |
14 Jan 2005 | MYR | 2.89 | 2.9 | 2.88 | 2.9 | 2.9 | +0.01 (+0.35%) | 191,600 |
13 Jan 2005 | MYR | 2.89 | 2.93 | 2.89 | 2.89 | 2.89 | 0.0 (0.0%) | 594,500 |
12 Jan 2005 | MYR | 2.88 | 2.93 | 2.88 | 2.89 | 2.89 | +0.02 (+0.70%) | 671,100 |
11 Jan 2005 | MYR | 2.86 | 2.88 | 2.81 | 2.87 | 2.87 | +0.06 (+2.14%) | 374,100 |
10 Jan 2005 | MYR | 2.81 | 2.84 | 2.79 | 2.81 | 2.81 | +0.02 (+0.72%) | 403,500 |
7 Jan 2005 | MYR | 2.72 | 2.84 | 2.72 | 2.79 | 2.79 | +0.06 (+2.20%) | 763,000 |
6 Jan 2005 | MYR | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.0 (0.0%) | 61,500 |
5 Jan 2005 | MYR | 2.7 | 2.73 | 2.7 | 2.73 | 2.73 | +0.03 (+1.11%) | 190,300 |
4 Jan 2005 | MYR | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | -0.02 (-0.74%) | 229,800 |
3 Jan 2005 | MYR | 2.62 | 2.72 | 2.61 | 2.72 | 2.72 | +0.1 (+3.82%) | 231,400 |
31 Dec 2004 | MYR | 2.65 | 2.66 | 2.6 | 2.62 | 2.62 | -0.03 (-1.13%) | 672,100 |
30 Dec 2004 | MYR | 2.73 | 2.73 | 2.61 | 2.65 | 2.65 | -0.08 (-2.93%) | 1,048,400 |
29 Dec 2004 | MYR | 2.73 | 2.75 | 2.73 | 2.73 | 2.73 | -0.01 (-0.36%) | 59,000 |
28 Dec 2004 | MYR | 2.72 | 2.74 | 2.72 | 2.74 | 2.74 | -0.02 (-0.72%) | 2,400 |
27 Dec 2004 | MYR | 2.73 | 2.76 | 2.73 | 2.76 | 2.76 | 0.0 (0.0%) | 225,500 |
24 Dec 2004 | MYR | 2.75 | 2.76 | 2.74 | 2.76 | 2.76 | +0.02 (+0.73%) | 94,000 |