Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2005 | MYR | 0.2 | 0.2 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 153,100 |
7 Jan 2005 | MYR | 0.185 | 0.19 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 58,000 |
6 Jan 2005 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | +0.005 (+2.78%) | 90,000 |
5 Jan 2005 | MYR | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 24,000 |
4 Jan 2005 | MYR | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 0 |
3 Jan 2005 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 2,000 |
31 Dec 2004 | MYR | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 45,400 |
30 Dec 2004 | MYR | 0.185 | 0.19 | 0.185 | 0.185 | 0.185 | +0.005 (+2.78%) | 176,000 |
29 Dec 2004 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 5,000 |
28 Dec 2004 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 6,000 |
27 Dec 2004 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 25,000 |
24 Dec 2004 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 25,000 |
23 Dec 2004 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +0.005 (+2.86%) | 24,000 |
22 Dec 2004 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 39,100 |
21 Dec 2004 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 108,900 |
20 Dec 2004 | MYR | 0.18 | 0.185 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 25,000 |
17 Dec 2004 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 7,900 |
16 Dec 2004 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 87,000 |
15 Dec 2004 | MYR | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 37,300 |
14 Dec 2004 | MYR | 0.18 | 0.185 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 245,000 |
13 Dec 2004 | MYR | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 159,000 |
10 Dec 2004 | MYR | 0.18 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 98,100 |
9 Dec 2004 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 81,000 |
8 Dec 2004 | MYR | 0.2 | 0.2 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 55,000 |
7 Dec 2004 | MYR | 0.205 | 0.205 | 0.185 | 0.19 | 0.19 | -0.02 (-9.52%) | 305,000 |
6 Dec 2004 | MYR | 0.215 | 0.22 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 285,000 |
3 Dec 2004 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 413,000 |
2 Dec 2004 | MYR | 0.21 | 0.22 | 0.205 | 0.215 | 0.215 | +0.005 (+2.38%) | 990,800 |
1 Dec 2004 | MYR | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | +0.03 (+16.67%) | 1,818,700 |
30 Nov 2004 | MYR | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 106,300 |