Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2005 | MYR | 1.6 | 1.6 | 1.575 | 1.575 | 1.575 | -0.025 (-1.56%) | 70,340 |
28 Jan 2005 | MYR | 1.6 | 1.65 | 1.6 | 1.6 | 1.6 | -0.025 (-1.54%) | 63,000 |
27 Jan 2005 | MYR | 1.675 | 1.7 | 1.575 | 1.625 | 1.625 | -0.075 (-4.41%) | 355,340 |
26 Jan 2005 | MYR | 1.7 | 1.75 | 1.7 | 1.7 | 1.7 | -0.025 (-1.45%) | 127,400 |
25 Jan 2005 | MYR | 1.8 | 1.8 | 1.725 | 1.725 | 1.725 | -0.05 (-2.82%) | 90,400 |
24 Jan 2005 | MYR | 1.85 | 1.85 | 1.75 | 1.775 | 1.775 | -0.05 (-2.74%) | 111,640 |
20 Jan 2005 | MYR | 1.725 | 1.875 | 1.725 | 1.825 | 1.825 | +0.1 (+5.80%) | 795,600 |
19 Jan 2005 | MYR | 1.7 | 1.75 | 1.675 | 1.725 | 1.725 | +0.025 (+1.47%) | 308,160 |
18 Jan 2005 | MYR | 1.775 | 1.775 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 174,100 |
17 Jan 2005 | MYR | 1.5 | 1.775 | 1.5 | 1.75 | 1.75 | -0.05 (-2.78%) | 286,460 |
14 Jan 2005 | MYR | 1.775 | 1.8 | 1.7 | 1.8 | 1.8 | +0.025 (+1.41%) | 130,880 |
13 Jan 2005 | MYR | 1.725 | 1.85 | 1.725 | 1.775 | 1.775 | +0.075 (+4.41%) | 590,220 |
12 Jan 2005 | MYR | 1.75 | 1.775 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 143,400 |
11 Jan 2005 | MYR | 1.7 | 1.75 | 1.7 | 1.75 | 1.75 | +0.075 (+4.48%) | 196,080 |
10 Jan 2005 | MYR | 1.675 | 1.7 | 1.625 | 1.675 | 1.675 | 0.0 (0.0%) | 109,420 |
7 Jan 2005 | MYR | 1.7 | 1.725 | 1.675 | 1.675 | 1.675 | -0.025 (-1.47%) | 183,960 |
6 Jan 2005 | MYR | 1.625 | 1.725 | 1.625 | 1.7 | 1.7 | +0.1 (+6.25%) | 131,540 |
5 Jan 2005 | MYR | 1.6 | 1.65 | 1.575 | 1.6 | 1.6 | 0.0 (0.0%) | 120,680 |
4 Jan 2005 | MYR | 1.6 | 1.6 | 1.575 | 1.6 | 1.6 | 0.0 (0.0%) | 92,880 |
3 Jan 2005 | MYR | 1.6 | 1.6 | 1.575 | 1.6 | 1.6 | -0.025 (-1.54%) | 152,220 |
31 Dec 2004 | MYR | 1.725 | 1.725 | 1.625 | 1.625 | 1.625 | -0.1 (-5.80%) | 104,200 |
30 Dec 2004 | MYR | 1.6 | 1.75 | 1.6 | 1.725 | 1.725 | +0.125 (+7.81%) | 336,780 |
29 Dec 2004 | MYR | 1.625 | 1.65 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 110,900 |
28 Dec 2004 | MYR | 1.65 | 1.675 | 1.6 | 1.6 | 1.6 | -0.05 (-3.03%) | 102,000 |
27 Dec 2004 | MYR | 1.725 | 1.725 | 1.6 | 1.65 | 1.65 | -0.075 (-4.35%) | 366,520 |
24 Dec 2004 | MYR | 1.525 | 1.75 | 1.525 | 1.725 | 1.725 | +0.225 (+15%) | 961,460 |
23 Dec 2004 | MYR | 1.5 | 1.525 | 1.475 | 1.5 | 1.5 | -0.05 (-3.23%) | 60,800 |
22 Dec 2004 | MYR | 1.5 | 1.55 | 1.475 | 1.55 | 1.55 | +0.075 (+5.08%) | 102,560 |
21 Dec 2004 | MYR | 1.525 | 1.525 | 1.475 | 1.475 | 1.475 | -0.025 (-1.67%) | 278,040 |
20 Dec 2004 | MYR | 1.55 | 1.55 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 119,340 |