Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2005 | MYR | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 5,500 |
2 Feb 2005 | MYR | 2.2 | 2.2 | 2.17 | 2.17 | 2.17 | -0.03 (-1.36%) | 38,200 |
31 Jan 2005 | MYR | 2.28 | 2.28 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 0 |
28 Jan 2005 | MYR | 2.21 | 2.21 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 26,900 |
27 Jan 2005 | MYR | 2.28 | 2.28 | 2.2 | 2.2 | 2.2 | -0.08 (-3.51%) | 140,600 |
26 Jan 2005 | MYR | 2.3 | 2.3 | 2.28 | 2.28 | 2.28 | -0.03 (-1.30%) | 11,300 |
25 Jan 2005 | MYR | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | +0.02 (+0.87%) | 6,000 |
24 Jan 2005 | MYR | 2.32 | 2.32 | 2.29 | 2.29 | 2.29 | -0.03 (-1.29%) | 45,500 |
20 Jan 2005 | MYR | 2.34 | 2.35 | 2.32 | 2.32 | 2.32 | -0.03 (-1.28%) | 67,900 |
19 Jan 2005 | MYR | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.02 (-0.84%) | 23,000 |
18 Jan 2005 | MYR | 2.37 | 2.37 | 2.36 | 2.37 | 2.37 | -0.01 (-0.42%) | 120,200 |
17 Jan 2005 | MYR | 2.47 | 2.47 | 2.38 | 2.38 | 2.38 | +0.01 (+0.42%) | 0 |
14 Jan 2005 | MYR | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -0.01 (-0.42%) | 14,400 |
13 Jan 2005 | MYR | 2.4 | 2.4 | 2.38 | 2.38 | 2.38 | -0.02 (-0.83%) | 7,100 |
12 Jan 2005 | MYR | 2.38 | 2.42 | 2.36 | 2.4 | 2.4 | +0.03 (+1.27%) | 172,500 |
11 Jan 2005 | MYR | 2.42 | 2.42 | 2.37 | 2.37 | 2.37 | -0.06 (-2.47%) | 92,300 |
10 Jan 2005 | MYR | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.0 (0.0%) | 7,000 |
7 Jan 2005 | MYR | 2.5 | 2.5 | 2.4 | 2.43 | 2.43 | 0.0 (0.0%) | 123,500 |
6 Jan 2005 | MYR | 2.43 | 2.5 | 2.43 | 2.43 | 2.43 | 0.0 (0.0%) | 114,000 |
5 Jan 2005 | MYR | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | +0.01 (+0.41%) | 300 |
4 Jan 2005 | MYR | 2.43 | 2.43 | 2.42 | 2.42 | 2.42 | +0.01 (+0.41%) | 3,000 |
3 Jan 2005 | MYR | 2.4 | 2.41 | 2.4 | 2.41 | 2.41 | +0.01 (+0.42%) | 8,800 |
31 Dec 2004 | MYR | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 20,000 |
30 Dec 2004 | MYR | 2.5 | 2.5 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 0 |
29 Dec 2004 | MYR | 2.42 | 2.42 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 4,200 |
28 Dec 2004 | MYR | 2.39 | 2.4 | 2.39 | 2.4 | 2.4 | +0.01 (+0.42%) | 7,000 |
27 Dec 2004 | MYR | 2.4 | 2.4 | 2.39 | 2.39 | 2.39 | 0.0 (0.0%) | 0 |
24 Dec 2004 | MYR | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | +0.01 (+0.42%) | 5,000 |
23 Dec 2004 | MYR | 2.42 | 2.42 | 2.38 | 2.38 | 2.38 | -0.02 (-0.83%) | 0 |
22 Dec 2004 | MYR | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | -0.01 (-0.41%) | 1,000 |