Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2005 | MYR | 0.4033 | 0.4033 | 0.3933 | 0.3933 | 0.3933 | -0.013 (-3.29%) | 628,800 |
24 Jan 2005 | MYR | 0.3967 | 0.4067 | 0.3933 | 0.4067 | 0.4067 | +0.01 (+2.52%) | 4,516,800 |
20 Jan 2005 | MYR | 0.3733 | 0.4 | 0.3733 | 0.3967 | 0.3967 | +0.023 (+6.27%) | 6,698,700 |
19 Jan 2005 | MYR | 0.3767 | 0.38 | 0.3667 | 0.3733 | 0.3733 | 0.0 (0.0%) | 1,852,500 |
18 Jan 2005 | MYR | 0.38 | 0.38 | 0.3733 | 0.3733 | 0.3733 | -0.01 (-2.61%) | 1,337,700 |
17 Jan 2005 | MYR | 0.3833 | 0.3833 | 0.3767 | 0.3833 | 0.3833 | -0.003 (-0.88%) | 1,968,600 |
14 Jan 2005 | MYR | 0.3867 | 0.3867 | 0.38 | 0.3867 | 0.3867 | 0.0 (0.0%) | 4,629,300 |
13 Jan 2005 | MYR | 0.3833 | 0.3867 | 0.3833 | 0.3867 | 0.3867 | 0.0 (0.0%) | 2,015,700 |
12 Jan 2005 | MYR | 0.38 | 0.3867 | 0.38 | 0.3867 | 0.3867 | +0.003 (+0.89%) | 3,341,400 |
11 Jan 2005 | MYR | 0.3767 | 0.3833 | 0.3767 | 0.3833 | 0.3833 | +0.003 (+0.87%) | 4,451,700 |
10 Jan 2005 | MYR | 0.38 | 0.3833 | 0.3767 | 0.38 | 0.38 | +0.003 (+0.88%) | 2,852,700 |
7 Jan 2005 | MYR | 0.3767 | 0.3833 | 0.3767 | 0.3767 | 0.3767 | 0.0 (0.0%) | 669,900 |
6 Jan 2005 | MYR | 0.38 | 0.38 | 0.3733 | 0.3767 | 0.3767 | -0.007 (-1.72%) | 2,389,500 |
5 Jan 2005 | MYR | 0.3867 | 0.3867 | 0.3767 | 0.3833 | 0.3833 | -0.003 (-0.88%) | 2,134,500 |
4 Jan 2005 | MYR | 0.3867 | 0.3867 | 0.3833 | 0.3867 | 0.3867 | 0.0 (0.0%) | 2,443,200 |
3 Jan 2005 | MYR | 0.3933 | 0.3933 | 0.3833 | 0.3867 | 0.3867 | -0.01 (-2.52%) | 442,500 |
31 Dec 2004 | MYR | 0.3833 | 0.3967 | 0.3833 | 0.3967 | 0.3967 | +0.007 (+1.72%) | 4,050,900 |
30 Dec 2004 | MYR | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.003 (+0.85%) | 3,221,400 |
29 Dec 2004 | MYR | 0.3767 | 0.3867 | 0.3767 | 0.3867 | 0.3867 | +0.007 (+1.76%) | 3,196,800 |
28 Dec 2004 | MYR | 0.3733 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 857,700 |
27 Dec 2004 | MYR | 0.37 | 0.38 | 0.3667 | 0.38 | 0.38 | +0.003 (+0.88%) | 325,500 |
24 Dec 2004 | MYR | 0.37 | 0.38 | 0.37 | 0.3767 | 0.3767 | 0.0 (0.0%) | 1,046,100 |
23 Dec 2004 | MYR | 0.37 | 0.3767 | 0.37 | 0.3767 | 0.3767 | +0.003 (+0.91%) | 986,400 |
22 Dec 2004 | MYR | 0.37 | 0.3733 | 0.3633 | 0.3733 | 0.3733 | -0.003 (-0.90%) | 741,600 |
21 Dec 2004 | MYR | 0.3767 | 0.3767 | 0.3733 | 0.3767 | 0.3767 | 0.0 (0.0%) | 882,300 |
20 Dec 2004 | MYR | 0.3767 | 0.3767 | 0.37 | 0.3767 | 0.3767 | 0.0 (0.0%) | 1,461,900 |
17 Dec 2004 | MYR | 0.3667 | 0.3767 | 0.36 | 0.3767 | 0.3767 | +0.003 (+0.91%) | 828,300 |
16 Dec 2004 | MYR | 0.37 | 0.3733 | 0.36 | 0.3733 | 0.3733 | +0.007 (+1.80%) | 651,900 |
15 Dec 2004 | MYR | 0.3667 | 0.3733 | 0.3667 | 0.3667 | 0.3667 | +0.003 (+0.94%) | 3,831,300 |
14 Dec 2004 | MYR | 0.3633 | 0.3667 | 0.36 | 0.3633 | 0.3633 | +0.007 (+1.85%) | 715,500 |