Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2005 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 108,000 |
7 Jan 2005 | MYR | 0.44 | 0.445 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 106,000 |
6 Jan 2005 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 119,000 |
5 Jan 2005 | MYR | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 34,400 |
4 Jan 2005 | MYR | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 118,000 |
3 Jan 2005 | MYR | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 96,700 |
31 Dec 2004 | MYR | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 52,800 |
30 Dec 2004 | MYR | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 52,000 |
29 Dec 2004 | MYR | 0.435 | 0.45 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 120,800 |
28 Dec 2004 | MYR | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 48,000 |
27 Dec 2004 | MYR | 0.435 | 0.44 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 216,400 |
24 Dec 2004 | MYR | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 134,100 |
23 Dec 2004 | MYR | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 72,300 |
22 Dec 2004 | MYR | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 28,000 |
21 Dec 2004 | MYR | 0.43 | 0.435 | 0.43 | 0.43 | 0.43 | +0.005 (+1.18%) | 77,000 |
20 Dec 2004 | MYR | 0.42 | 0.445 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 90,800 |
17 Dec 2004 | MYR | 0.415 | 0.425 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 25,000 |
16 Dec 2004 | MYR | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 25,200 |
15 Dec 2004 | MYR | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 55,000 |
14 Dec 2004 | MYR | 0.425 | 0.44 | 0.425 | 0.44 | 0.44 | +0.015 (+3.53%) | 130,400 |
13 Dec 2004 | MYR | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 137,000 |
10 Dec 2004 | MYR | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 110,200 |
9 Dec 2004 | MYR | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 689,700 |
8 Dec 2004 | MYR | 0.45 | 0.47 | 0.445 | 0.465 | 0.465 | +0.02 (+4.49%) | 767,300 |
7 Dec 2004 | MYR | 0.445 | 0.445 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 245,600 |
6 Dec 2004 | MYR | 0.45 | 0.46 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 1,019,800 |
3 Dec 2004 | MYR | 0.43 | 0.46 | 0.43 | 0.445 | 0.445 | +0.02 (+4.71%) | 1,035,500 |
2 Dec 2004 | MYR | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 501,900 |
1 Dec 2004 | MYR | 0.425 | 0.425 | 0.4 | 0.42 | 0.42 | 0.0 (0.0%) | 151,000 |
30 Nov 2004 | MYR | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 317,800 |