Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2005 | MYR | 0.195 | 0.195 | 0.19 | 0.1925 | 0.1925 | -0.003 (-1.28%) | 2,740,600 |
20 Jan 2005 | MYR | 0.1975 | 0.1975 | 0.19 | 0.195 | 0.195 | -0.003 (-1.27%) | 3,551,600 |
19 Jan 2005 | MYR | 0.195 | 0.2 | 0.1925 | 0.1975 | 0.1975 | +0.003 (+1.28%) | 4,050,200 |
18 Jan 2005 | MYR | 0.1975 | 0.2 | 0.1925 | 0.195 | 0.195 | -0.003 (-1.27%) | 2,229,600 |
17 Jan 2005 | MYR | 0.2 | 0.2025 | 0.1925 | 0.1975 | 0.1975 | +0.003 (+1.28%) | 4,985,400 |
14 Jan 2005 | MYR | 0.1925 | 0.2025 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 5,613,600 |
13 Jan 2005 | MYR | 0.1975 | 0.2 | 0.1925 | 0.195 | 0.195 | -0.003 (-1.27%) | 4,298,000 |
12 Jan 2005 | MYR | 0.205 | 0.205 | 0.1975 | 0.1975 | 0.1975 | -0.007 (-3.66%) | 4,161,000 |
11 Jan 2005 | MYR | 0.2025 | 0.205 | 0.2 | 0.205 | 0.205 | +0.003 (+1.23%) | 5,023,000 |
10 Jan 2005 | MYR | 0.2025 | 0.2075 | 0.1975 | 0.2025 | 0.2025 | 0.0 (0.0%) | 5,003,200 |
7 Jan 2005 | MYR | 0.195 | 0.205 | 0.195 | 0.2025 | 0.2025 | +0.007 (+3.85%) | 10,305,400 |
6 Jan 2005 | MYR | 0.1925 | 0.1975 | 0.1925 | 0.195 | 0.195 | 0.0 (0.0%) | 3,163,600 |
5 Jan 2005 | MYR | 0.1925 | 0.195 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 6,639,800 |
4 Jan 2005 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 6,516,400 |
3 Jan 2005 | MYR | 0.1925 | 0.1975 | 0.1925 | 0.195 | 0.195 | 0.0 (0.0%) | 3,591,600 |
31 Dec 2004 | MYR | 0.2 | 0.205 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 2,369,400 |
30 Dec 2004 | MYR | 0.1975 | 0.205 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 8,379,000 |
29 Dec 2004 | MYR | 0.1925 | 0.2025 | 0.1925 | 0.2 | 0.2 | +0.007 (+3.90%) | 13,204,400 |
28 Dec 2004 | MYR | 0.1925 | 0.195 | 0.1875 | 0.1925 | 0.1925 | -0.003 (-1.28%) | 4,186,200 |
27 Dec 2004 | MYR | 0.195 | 0.195 | 0.19 | 0.195 | 0.195 | -0.003 (-1.27%) | 3,944,600 |
24 Dec 2004 | MYR | 0.21 | 0.21 | 0.1925 | 0.1975 | 0.1975 | -0.007 (-3.66%) | 5,113,200 |
23 Dec 2004 | MYR | 0.1925 | 0.2125 | 0.1925 | 0.205 | 0.205 | +0.018 (+9.33%) | 17,765,200 |
22 Dec 2004 | MYR | 0.2 | 0.2075 | 0.185 | 0.1875 | 0.1875 | -0.01 (-5.06%) | 10,055,200 |
21 Dec 2004 | MYR | 0.2075 | 0.2075 | 0.1925 | 0.1975 | 0.1975 | -0.01 (-4.82%) | 12,189,800 |
20 Dec 2004 | MYR | 0.2175 | 0.2175 | 0.205 | 0.2075 | 0.2075 | -0.01 (-4.60%) | 4,948,000 |
17 Dec 2004 | MYR | 0.2175 | 0.225 | 0.2125 | 0.2175 | 0.2175 | 0.0 (0.0%) | 10,032,800 |
16 Dec 2004 | MYR | 0.2475 | 0.2475 | 0.2175 | 0.2175 | 0.2175 | -0.03 (-12.12%) | 23,892,600 |
15 Dec 2004 | MYR | 0.225 | 0.25 | 0.2225 | 0.2475 | 0.2475 | +0.022 (+10%) | 37,300,000 |
14 Dec 2004 | MYR | 0.2 | 0.2275 | 0.1925 | 0.225 | 0.225 | +0.033 (+16.88%) | 18,052,200 |
13 Dec 2004 | MYR | 0.2275 | 0.2325 | 0.1925 | 0.1925 | 0.1925 | -0.028 (-12.50%) | 22,699,200 |