Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2005 | MYR | 0.415 | 0.415 | 0.4 | 0.415 | 0.415 | 0.0 (0.0%) | 194,300 |
20 Jan 2005 | MYR | 0.4 | 0.43 | 0.4 | 0.415 | 0.415 | +0.015 (+3.75%) | 848,500 |
19 Jan 2005 | MYR | 0.395 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 334,100 |
18 Jan 2005 | MYR | 0.395 | 0.4 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 200,900 |
17 Jan 2005 | MYR | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 461,600 |
14 Jan 2005 | MYR | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 166,600 |
13 Jan 2005 | MYR | 0.405 | 0.405 | 0.395 | 0.395 | 0.395 | -0.015 (-3.66%) | 168,700 |
12 Jan 2005 | MYR | 0.405 | 0.41 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 238,400 |
11 Jan 2005 | MYR | 0.4 | 0.42 | 0.395 | 0.42 | 0.42 | +0.02 (+5%) | 296,600 |
10 Jan 2005 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 179,600 |
7 Jan 2005 | MYR | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 371,900 |
6 Jan 2005 | MYR | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 95,600 |
5 Jan 2005 | MYR | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 64,400 |
4 Jan 2005 | MYR | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 119,900 |
3 Jan 2005 | MYR | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 54,100 |
31 Dec 2004 | MYR | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 49,200 |
30 Dec 2004 | MYR | 0.39 | 0.395 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 55,100 |
29 Dec 2004 | MYR | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 51,000 |
28 Dec 2004 | MYR | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 36,000 |
27 Dec 2004 | MYR | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 89,100 |
24 Dec 2004 | MYR | 0.4 | 0.4 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 158,400 |
23 Dec 2004 | MYR | 0.39 | 0.395 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 108,600 |
22 Dec 2004 | MYR | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 65,400 |
21 Dec 2004 | MYR | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 104,000 |
20 Dec 2004 | MYR | 0.395 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 188,900 |
17 Dec 2004 | MYR | 0.385 | 0.41 | 0.385 | 0.4 | 0.4 | +0.015 (+3.90%) | 367,800 |
16 Dec 2004 | MYR | 0.4 | 0.4 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 238,500 |
15 Dec 2004 | MYR | 0.39 | 0.4 | 0.385 | 0.4 | 0.4 | +0.015 (+3.90%) | 318,600 |
14 Dec 2004 | MYR | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 137,000 |
13 Dec 2004 | MYR | 0.4 | 0.4 | 0.385 | 0.385 | 0.385 | -0.025 (-6.10%) | 210,200 |