Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2005 | MYR | 2.48 | 2.49 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 26,000 |
4 Feb 2005 | MYR | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 2,000 |
3 Feb 2005 | MYR | 2.49 | 2.49 | 2.48 | 2.48 | 2.48 | -0.01 (-0.40%) | 18,000 |
2 Feb 2005 | MYR | 2.48 | 2.49 | 2.48 | 2.49 | 2.49 | +0.01 (+0.40%) | 51,600 |
31 Jan 2005 | MYR | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 24,000 |
28 Jan 2005 | MYR | 2.47 | 2.48 | 2.47 | 2.48 | 2.48 | -0.01 (-0.40%) | 10,000 |
27 Jan 2005 | MYR | 2.48 | 2.49 | 2.48 | 2.49 | 2.49 | +0.01 (+0.40%) | 6,000 |
26 Jan 2005 | MYR | 2.47 | 2.48 | 2.47 | 2.48 | 2.48 | +0.01 (+0.40%) | 38,600 |
25 Jan 2005 | MYR | 2.48 | 2.48 | 2.47 | 2.47 | 2.47 | -0.01 (-0.40%) | 10,000 |
24 Jan 2005 | MYR | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 12,400 |
20 Jan 2005 | MYR | 2.47 | 2.48 | 2.47 | 2.48 | 2.48 | +0.01 (+0.40%) | 29,000 |
19 Jan 2005 | MYR | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.0 (0.0%) | 132,000 |
18 Jan 2005 | MYR | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -0.01 (-0.40%) | 21,000 |
17 Jan 2005 | MYR | 2.47 | 2.48 | 2.47 | 2.48 | 2.48 | +0.01 (+0.40%) | 98,200 |
14 Jan 2005 | MYR | 2.47 | 2.48 | 2.47 | 2.47 | 2.47 | 0.0 (0.0%) | 34,400 |
13 Jan 2005 | MYR | 2.46 | 2.48 | 2.46 | 2.47 | 2.47 | 0.0 (0.0%) | 254,000 |
12 Jan 2005 | MYR | 2.49 | 2.49 | 2.47 | 2.47 | 2.47 | -0.03 (-1.20%) | 49,000 |
11 Jan 2005 | MYR | 2.525 | 2.525 | 2.49 | 2.5 | 2.5 | -0.025 (-0.99%) | 109,000 |
10 Jan 2005 | MYR | 2.525 | 2.525 | 2.525 | 2.525 | 2.525 | 0.0 (0.0%) | 1,400 |
7 Jan 2005 | MYR | 2.525 | 2.525 | 2.525 | 2.525 | 2.525 | 0.0 (0.0%) | 8,000 |
6 Jan 2005 | MYR | 2.5 | 2.525 | 2.5 | 2.525 | 2.525 | +0.025 (+1%) | 8,600 |
5 Jan 2005 | MYR | 2.55 | 2.55 | 2.5 | 2.5 | 2.5 | -0.1 (-3.85%) | 42,600 |
4 Jan 2005 | MYR | 2.575 | 2.625 | 2.55 | 2.6 | 2.6 | +0.025 (+0.97%) | 272,800 |
3 Jan 2005 | MYR | 2.575 | 2.575 | 2.55 | 2.575 | 2.575 | +0.025 (+0.98%) | 65,000 |
31 Dec 2004 | MYR | 2.55 | 2.575 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 33,800 |
30 Dec 2004 | MYR | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 6,000 |
29 Dec 2004 | MYR | 2.55 | 2.575 | 2.55 | 2.55 | 2.55 | -0.025 (-0.97%) | 56,800 |
28 Dec 2004 | MYR | 2.575 | 2.575 | 2.55 | 2.575 | 2.575 | 0.0 (0.0%) | 8,000 |
27 Dec 2004 | MYR | 2.55 | 2.575 | 2.525 | 2.575 | 2.575 | +0.025 (+0.98%) | 25,600 |
24 Dec 2004 | MYR | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 16,000 |