Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2005 | MYR | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 85,000 |
25 Jan 2005 | MYR | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 153,100 |
24 Jan 2005 | MYR | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 364,900 |
20 Jan 2005 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 165,100 |
19 Jan 2005 | MYR | 0.26 | 0.265 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 402,100 |
18 Jan 2005 | MYR | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 238,000 |
17 Jan 2005 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 598,000 |
14 Jan 2005 | MYR | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 1,120,100 |
13 Jan 2005 | MYR | 0.26 | 0.275 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 1,150,000 |
12 Jan 2005 | MYR | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 165,400 |
11 Jan 2005 | MYR | 0.275 | 0.28 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 42,100 |
10 Jan 2005 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 126,500 |
7 Jan 2005 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | +0.005 (+1.85%) | 56,700 |
6 Jan 2005 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.005 (+1.89%) | 14,000 |
5 Jan 2005 | MYR | 0.26 | 0.27 | 0.255 | 0.265 | 0.265 | +0.015 (+6%) | 169,200 |
4 Jan 2005 | MYR | 0.265 | 0.27 | 0.24 | 0.25 | 0.25 | -0.02 (-7.41%) | 402,000 |
3 Jan 2005 | MYR | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.005 (-1.82%) | 35,100 |
31 Dec 2004 | MYR | 0.27 | 0.275 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 127,900 |
30 Dec 2004 | MYR | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | -0.015 (-5.26%) | 50,000 |
29 Dec 2004 | MYR | 0.285 | 0.285 | 0.27 | 0.285 | 0.285 | +0.005 (+1.79%) | 226,100 |
28 Dec 2004 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 66,000 |
27 Dec 2004 | MYR | 0.29 | 0.29 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 46,000 |
24 Dec 2004 | MYR | 0.285 | 0.29 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 255,100 |
23 Dec 2004 | MYR | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 87,000 |
22 Dec 2004 | MYR | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 49,000 |
21 Dec 2004 | MYR | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 251,400 |
20 Dec 2004 | MYR | 0.285 | 0.305 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 212,800 |
17 Dec 2004 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | +0.01 (+3.64%) | 18,000 |
16 Dec 2004 | MYR | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 158,300 |
15 Dec 2004 | MYR | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | +0.01 (+3.64%) | 250,000 |