Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2005 | MYR | 0.6 | 0.6033 | 0.5933 | 0.5967 | 0.5967 | -0.003 (-0.55%) | 87,600 |
11 Jan 2005 | MYR | 0.6033 | 0.6067 | 0.5833 | 0.6 | 0.6 | +0.003 (+0.55%) | 194,400 |
10 Jan 2005 | MYR | 0.58 | 0.6067 | 0.58 | 0.5967 | 0.5967 | +0.023 (+4.08%) | 198,000 |
7 Jan 2005 | MYR | 0.5667 | 0.5767 | 0.5667 | 0.5733 | 0.5733 | +0.01 (+1.78%) | 75,000 |
6 Jan 2005 | MYR | 0.5567 | 0.5633 | 0.5567 | 0.5633 | 0.5633 | +0.003 (+0.59%) | 49,500 |
5 Jan 2005 | MYR | 0.56 | 0.5633 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 72,600 |
4 Jan 2005 | MYR | 0.5567 | 0.56 | 0.5567 | 0.56 | 0.56 | +0.003 (+0.59%) | 42,000 |
3 Jan 2005 | MYR | 0.5567 | 0.5567 | 0.5567 | 0.5567 | 0.5567 | 0.0 (0.0%) | 36,000 |
31 Dec 2004 | MYR | 0.56 | 0.56 | 0.5567 | 0.5567 | 0.5567 | 0.0 (0.0%) | 54,000 |
30 Dec 2004 | MYR | 0.5533 | 0.5567 | 0.5533 | 0.5567 | 0.5567 | +0.003 (+0.61%) | 183,000 |
29 Dec 2004 | MYR | 0.5767 | 0.5767 | 0.55 | 0.5533 | 0.5533 | -0.027 (-4.60%) | 369,000 |
28 Dec 2004 | MYR | 0.5767 | 0.58 | 0.5767 | 0.58 | 0.58 | +0.003 (+0.57%) | 93,000 |
27 Dec 2004 | MYR | 0.5767 | 0.5767 | 0.5733 | 0.5767 | 0.5767 | 0.0 (0.0%) | 36,000 |
24 Dec 2004 | MYR | 0.5733 | 0.5767 | 0.57 | 0.5767 | 0.5767 | +0.003 (+0.59%) | 124,200 |
23 Dec 2004 | MYR | 0.5667 | 0.5733 | 0.5667 | 0.5733 | 0.5733 | +0.01 (+1.78%) | 103,800 |
22 Dec 2004 | MYR | 0.5633 | 0.5667 | 0.5633 | 0.5633 | 0.5633 | 0.0 (0.0%) | 103,500 |
21 Dec 2004 | MYR | 0.5667 | 0.5667 | 0.56 | 0.5633 | 0.5633 | -0.003 (-0.60%) | 115,500 |
20 Dec 2004 | MYR | 0.56 | 0.5667 | 0.56 | 0.5667 | 0.5667 | +0.003 (+0.60%) | 69,000 |
17 Dec 2004 | MYR | 0.5633 | 0.5633 | 0.5633 | 0.5633 | 0.5633 | -0.003 (-0.60%) | 21,000 |
16 Dec 2004 | MYR | 0.5667 | 0.5667 | 0.5633 | 0.5667 | 0.5667 | -0.003 (-0.58%) | 91,500 |
15 Dec 2004 | MYR | 0.5833 | 0.5833 | 0.5667 | 0.57 | 0.57 | -0.013 (-2.28%) | 510,900 |
14 Dec 2004 | MYR | 0.5567 | 0.5833 | 0.5567 | 0.5833 | 0.5833 | +0.033 (+6.05%) | 818,100 |
13 Dec 2004 | MYR | 0.5533 | 0.56 | 0.55 | 0.55 | 0.55 | +0.003 (+0.60%) | 855,300 |
10 Dec 2004 | MYR | 0.5433 | 0.5467 | 0.54 | 0.5467 | 0.5467 | +0.01 (+1.86%) | 106,800 |
9 Dec 2004 | MYR | 0.5467 | 0.5467 | 0.5333 | 0.5367 | 0.5367 | -0.007 (-1.21%) | 546,900 |
8 Dec 2004 | MYR | 0.54 | 0.5433 | 0.5367 | 0.5433 | 0.5433 | +0.007 (+1.23%) | 212,100 |
7 Dec 2004 | MYR | 0.54 | 0.54 | 0.5367 | 0.5367 | 0.5367 | -0.003 (-0.61%) | 153,000 |
6 Dec 2004 | MYR | 0.5467 | 0.5467 | 0.5367 | 0.54 | 0.54 | -0.007 (-1.23%) | 144,000 |
3 Dec 2004 | MYR | 0.5533 | 0.5533 | 0.5467 | 0.5467 | 0.5467 | -0.007 (-1.19%) | 160,500 |
2 Dec 2004 | MYR | 0.5467 | 0.5533 | 0.5467 | 0.5533 | 0.5533 | -0.003 (-0.61%) | 134,700 |