Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2005 | MYR | 4.62 | 4.7 | 4.62 | 4.7 | 4.7 | +0.04 (+0.86%) | 14,600 |
14 Jan 2005 | MYR | 4.66 | 4.66 | 4.64 | 4.66 | 4.66 | 0.0 (0.0%) | 10,000 |
13 Jan 2005 | MYR | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | 0.0 (0.0%) | 10,300 |
12 Jan 2005 | MYR | 4.66 | 4.66 | 4.64 | 4.66 | 4.66 | +0.02 (+0.43%) | 2,000 |
11 Jan 2005 | MYR | 4.6 | 4.64 | 4.6 | 4.64 | 4.64 | +0.04 (+0.87%) | 19,700 |
10 Jan 2005 | MYR | 4.6 | 4.62 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 10,000 |
7 Jan 2005 | MYR | 4.62 | 4.62 | 4.6 | 4.6 | 4.6 | -0.02 (-0.43%) | 8,800 |
6 Jan 2005 | MYR | 4.62 | 4.62 | 4.6 | 4.62 | 4.62 | 0.0 (0.0%) | 6,000 |
5 Jan 2005 | MYR | 4.6 | 4.62 | 4.6 | 4.62 | 4.62 | +0.04 (+0.87%) | 5,000 |
4 Jan 2005 | MYR | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | +0.02 (+0.44%) | 7,000 |
3 Jan 2005 | MYR | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 1,000 |
31 Dec 2004 | MYR | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | -0.04 (-0.87%) | 5,000 |
30 Dec 2004 | MYR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 1,000 |
29 Dec 2004 | MYR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 8,700 |
28 Dec 2004 | MYR | 4.58 | 4.6 | 4.58 | 4.6 | 4.6 | +0.04 (+0.88%) | 9,500 |
27 Dec 2004 | MYR | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.04 (-0.87%) | 4,000 |
24 Dec 2004 | MYR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | +0.02 (+0.44%) | 3,400 |
23 Dec 2004 | MYR | 4.6 | 4.6 | 4.56 | 4.58 | 4.58 | -0.02 (-0.43%) | 4,600 |
22 Dec 2004 | MYR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 1,000 |
21 Dec 2004 | MYR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | +0.02 (+0.44%) | 1,500 |
20 Dec 2004 | MYR | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.0 (0.0%) | 1,000 |
17 Dec 2004 | MYR | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.02 (-0.43%) | 2,000 |
16 Dec 2004 | MYR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | +0.02 (+0.44%) | 1,300 |
15 Dec 2004 | MYR | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.06 (-1.29%) | 1,000 |
14 Dec 2004 | MYR | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.02 (-0.43%) | 2,500 |
13 Dec 2004 | MYR | 4.78 | 4.8 | 4.66 | 4.66 | 4.66 | -0.1 (-2.10%) | 17,000 |
10 Dec 2004 | MYR | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 1,000 |
9 Dec 2004 | MYR | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.02 (-0.42%) | 3,000 |
8 Dec 2004 | MYR | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | +0.02 (+0.42%) | 4,200 |
7 Dec 2004 | MYR | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 2,000 |