Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2005 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | +0.005 (+0.84%) | 70,200 |
10 Jan 2005 | MYR | 0.6 | 0.6 | 0.595 | 0.595 | 0.595 | -0.005 (-0.83%) | 186,600 |
7 Jan 2005 | MYR | 0.595 | 0.6 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 84,800 |
6 Jan 2005 | MYR | 0.595 | 0.6 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 17,000 |
5 Jan 2005 | MYR | 0.6 | 0.6 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 32,200 |
4 Jan 2005 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 11,200 |
3 Jan 2005 | MYR | 0.6 | 0.61 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 21,300 |
31 Dec 2004 | MYR | 0.61 | 0.61 | 0.605 | 0.61 | 0.61 | 0.0 (0.0%) | 15,100 |
30 Dec 2004 | MYR | 0.61 | 0.61 | 0.605 | 0.61 | 0.61 | 0.0 (0.0%) | 20,300 |
29 Dec 2004 | MYR | 0.61 | 0.61 | 0.605 | 0.61 | 0.61 | 0.0 (0.0%) | 12,200 |
28 Dec 2004 | MYR | 0.61 | 0.61 | 0.605 | 0.61 | 0.61 | 0.0 (0.0%) | 13,300 |
27 Dec 2004 | MYR | 0.605 | 0.61 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 11,900 |
24 Dec 2004 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 9,000 |
23 Dec 2004 | MYR | 0.61 | 0.61 | 0.605 | 0.61 | 0.61 | 0.0 (0.0%) | 48,300 |
22 Dec 2004 | MYR | 0.605 | 0.61 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 92,100 |
21 Dec 2004 | MYR | 0.61 | 0.62 | 0.595 | 0.62 | 0.62 | 0.0 (0.0%) | 54,500 |
20 Dec 2004 | MYR | 0.615 | 0.62 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 13,200 |
17 Dec 2004 | MYR | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 10,100 |
16 Dec 2004 | MYR | 0.615 | 0.63 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 22,800 |
15 Dec 2004 | MYR | 0.615 | 0.62 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 35,400 |
14 Dec 2004 | MYR | 0.615 | 0.62 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 23,200 |
13 Dec 2004 | MYR | 0.615 | 0.62 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 17,200 |
10 Dec 2004 | MYR | 0.615 | 0.62 | 0.615 | 0.62 | 0.62 | -0.005 (-0.80%) | 34,500 |
9 Dec 2004 | MYR | 0.615 | 0.63 | 0.615 | 0.625 | 0.625 | +0.005 (+0.81%) | 33,400 |
8 Dec 2004 | MYR | 0.615 | 0.62 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 42,100 |
7 Dec 2004 | MYR | 0.625 | 0.625 | 0.62 | 0.62 | 0.62 | -0.015 (-2.36%) | 66,100 |
6 Dec 2004 | MYR | 0.635 | 0.635 | 0.62 | 0.635 | 0.635 | 0.0 (0.0%) | 30,100 |
3 Dec 2004 | MYR | 0.615 | 0.635 | 0.615 | 0.635 | 0.635 | +0.005 (+0.79%) | 45,100 |
2 Dec 2004 | MYR | 0.63 | 0.63 | 0.615 | 0.63 | 0.63 | 0.0 (0.0%) | 95,500 |
1 Dec 2004 | MYR | 0.615 | 0.63 | 0.615 | 0.63 | 0.63 | +0.015 (+2.44%) | 238,100 |