Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2005 | MYR | 0.2725 | 0.275 | 0.265 | 0.2675 | 0.2675 | -0.005 (-1.83%) | 321,000 |
14 Jan 2005 | MYR | 0.275 | 0.28 | 0.2725 | 0.2725 | 0.2725 | -0.007 (-2.68%) | 307,000 |
13 Jan 2005 | MYR | 0.28 | 0.2875 | 0.2775 | 0.28 | 0.28 | 0.0 (0.0%) | 568,000 |
12 Jan 2005 | MYR | 0.275 | 0.28 | 0.2625 | 0.28 | 0.28 | +0.005 (+1.82%) | 1,134,800 |
11 Jan 2005 | MYR | 0.29 | 0.295 | 0.265 | 0.275 | 0.275 | -0.013 (-4.35%) | 1,058,600 |
10 Jan 2005 | MYR | 0.2625 | 0.29 | 0.2575 | 0.2875 | 0.2875 | +0.033 (+12.75%) | 1,760,600 |
7 Jan 2005 | MYR | 0.2425 | 0.255 | 0.2425 | 0.255 | 0.255 | +0.013 (+5.15%) | 1,183,000 |
6 Jan 2005 | MYR | 0.2325 | 0.2425 | 0.2325 | 0.2425 | 0.2425 | +0.01 (+4.30%) | 1,071,600 |
5 Jan 2005 | MYR | 0.2275 | 0.235 | 0.2275 | 0.2325 | 0.2325 | +0.005 (+2.20%) | 312,200 |
4 Jan 2005 | MYR | 0.225 | 0.23 | 0.225 | 0.2275 | 0.2275 | 0.0 (0.0%) | 326,800 |
3 Jan 2005 | MYR | 0.225 | 0.2275 | 0.2225 | 0.2275 | 0.2275 | 0.0 (0.0%) | 236,600 |
31 Dec 2004 | MYR | 0.23 | 0.23 | 0.2225 | 0.2275 | 0.2275 | -0.003 (-1.09%) | 670,400 |
30 Dec 2004 | MYR | 0.225 | 0.23 | 0.2225 | 0.23 | 0.23 | +0.003 (+1.10%) | 263,400 |
29 Dec 2004 | MYR | 0.225 | 0.2275 | 0.2175 | 0.2275 | 0.2275 | +0.005 (+2.25%) | 282,200 |
28 Dec 2004 | MYR | 0.2125 | 0.24 | 0.2125 | 0.2225 | 0.2225 | +0.01 (+4.71%) | 1,530,400 |
27 Dec 2004 | MYR | 0.235 | 0.235 | 0.21 | 0.2125 | 0.2125 | -0.018 (-7.61%) | 1,691,000 |
24 Dec 2004 | MYR | 0.2325 | 0.2325 | 0.2225 | 0.23 | 0.23 | -0.003 (-1.08%) | 631,000 |
23 Dec 2004 | MYR | 0.2375 | 0.2475 | 0.23 | 0.2325 | 0.2325 | +0.003 (+1.09%) | 1,714,000 |
22 Dec 2004 | MYR | 0.24 | 0.2475 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 2,193,200 |
21 Dec 2004 | MYR | 0.26 | 0.275 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 15,138,400 |