Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2005 | MYR | 2.5 | 2.575 | 2.5 | 2.525 | 2.525 | +0.035 (+1.41%) | 23,671,400 |
11 Jan 2005 | MYR | 2.47 | 2.525 | 2.47 | 2.49 | 2.49 | +0.03 (+1.22%) | 23,306,400 |
10 Jan 2005 | MYR | 2.45 | 2.48 | 2.45 | 2.46 | 2.46 | +0.03 (+1.23%) | 12,607,200 |
7 Jan 2005 | MYR | 2.4 | 2.47 | 2.4 | 2.43 | 2.43 | +0.04 (+1.67%) | 16,106,800 |
6 Jan 2005 | MYR | 2.37 | 2.41 | 2.37 | 2.39 | 2.39 | +0.03 (+1.27%) | 7,070,800 |
5 Jan 2005 | MYR | 2.35 | 2.38 | 2.35 | 2.36 | 2.36 | +0.01 (+0.43%) | 6,280,800 |
4 Jan 2005 | MYR | 2.35 | 2.36 | 2.34 | 2.35 | 2.35 | -0.01 (-0.42%) | 1,345,200 |
3 Jan 2005 | MYR | 2.34 | 2.37 | 2.34 | 2.36 | 2.36 | +0.01 (+0.43%) | 1,591,200 |
31 Dec 2004 | MYR | 2.37 | 2.39 | 2.35 | 2.35 | 2.35 | -0.02 (-0.84%) | 5,222,000 |
30 Dec 2004 | MYR | 2.36 | 2.37 | 2.35 | 2.37 | 2.37 | +0.01 (+0.42%) | 3,748,800 |
29 Dec 2004 | MYR | 2.39 | 2.39 | 2.35 | 2.36 | 2.36 | -0.02 (-0.84%) | 1,105,000 |
28 Dec 2004 | MYR | 2.35 | 2.39 | 2.35 | 2.38 | 2.38 | +0.02 (+0.85%) | 3,022,200 |
27 Dec 2004 | MYR | 2.35 | 2.36 | 2.34 | 2.36 | 2.36 | +0.01 (+0.43%) | 690,000 |
24 Dec 2004 | MYR | 2.36 | 2.37 | 2.35 | 2.35 | 2.35 | -0.01 (-0.42%) | 1,271,600 |
23 Dec 2004 | MYR | 2.37 | 2.37 | 2.35 | 2.36 | 2.36 | -0.01 (-0.42%) | 3,593,600 |
22 Dec 2004 | MYR | 2.36 | 2.37 | 2.35 | 2.37 | 2.37 | +0.02 (+0.85%) | 3,616,800 |
21 Dec 2004 | MYR | 2.35 | 2.37 | 2.35 | 2.35 | 2.35 | -0.01 (-0.42%) | 4,832,400 |
20 Dec 2004 | MYR | 2.35 | 2.37 | 2.33 | 2.36 | 2.36 | +0.01 (+0.43%) | 4,151,200 |
17 Dec 2004 | MYR | 2.34 | 2.35 | 2.32 | 2.35 | 2.35 | +0.01 (+0.43%) | 4,470,200 |
16 Dec 2004 | MYR | 2.36 | 2.37 | 2.33 | 2.34 | 2.34 | -0.02 (-0.85%) | 9,972,800 |
15 Dec 2004 | MYR | 2.35 | 2.37 | 2.34 | 2.36 | 2.36 | +0.01 (+0.43%) | 11,628,800 |
14 Dec 2004 | MYR | 2.38 | 2.38 | 2.34 | 2.35 | 2.35 | -0.02 (-0.84%) | 5,045,000 |
13 Dec 2004 | MYR | 2.36 | 2.38 | 2.35 | 2.37 | 2.37 | +0.02 (+0.85%) | 2,122,800 |
10 Dec 2004 | MYR | 2.36 | 2.39 | 2.33 | 2.35 | 2.35 | -0.01 (-0.42%) | 8,458,000 |
9 Dec 2004 | MYR | 2.4 | 2.4 | 2.36 | 2.36 | 2.36 | -0.03 (-1.26%) | 5,610,000 |
8 Dec 2004 | MYR | 2.41 | 2.42 | 2.36 | 2.39 | 2.39 | -0.04 (-1.65%) | 11,905,600 |
7 Dec 2004 | MYR | 2.43 | 2.43 | 2.42 | 2.43 | 2.43 | +0.01 (+0.41%) | 5,585,000 |
6 Dec 2004 | MYR | 2.43 | 2.45 | 2.41 | 2.42 | 2.42 | -0.02 (-0.82%) | 7,776,000 |
3 Dec 2004 | MYR | 2.47 | 2.48 | 2.43 | 2.44 | 2.44 | -0.01 (-0.41%) | 2,209,000 |
2 Dec 2004 | MYR | 2.45 | 2.49 | 2.43 | 2.45 | 2.45 | 0.0 (0.0%) | 8,144,800 |