Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2005 | MYR | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 760,500 |
3 Jan 2005 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 138,200 |
31 Dec 2004 | MYR | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 89,200 |
30 Dec 2004 | MYR | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 232,500 |
29 Dec 2004 | MYR | 0.295 | 0.3 | 0.285 | 0.3 | 0.3 | +0.01 (+3.45%) | 1,221,500 |
28 Dec 2004 | MYR | 0.3 | 0.305 | 0.29 | 0.29 | 0.29 | -0.015 (-4.92%) | 295,200 |
27 Dec 2004 | MYR | 0.295 | 0.305 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 35,900 |
24 Dec 2004 | MYR | 0.295 | 0.305 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 26,000 |
23 Dec 2004 | MYR | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 146,900 |
22 Dec 2004 | MYR | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 568,100 |
21 Dec 2004 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,431,700 |
20 Dec 2004 | MYR | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 91,100 |
17 Dec 2004 | MYR | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 237,600 |
16 Dec 2004 | MYR | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 676,800 |
15 Dec 2004 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 24,600 |
14 Dec 2004 | MYR | 0.305 | 0.315 | 0.305 | 0.315 | 0.315 | +0.01 (+3.28%) | 427,000 |
13 Dec 2004 | MYR | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 188,700 |
10 Dec 2004 | MYR | 0.305 | 0.315 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 325,000 |
9 Dec 2004 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 327,000 |
8 Dec 2004 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 509,000 |
7 Dec 2004 | MYR | 0.315 | 0.32 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 709,800 |
6 Dec 2004 | MYR | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 171,900 |
3 Dec 2004 | MYR | 0.305 | 0.315 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 290,500 |
2 Dec 2004 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 179,800 |
1 Dec 2004 | MYR | 0.315 | 0.32 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 231,200 |
30 Nov 2004 | MYR | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 305,900 |
29 Nov 2004 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 384,400 |
26 Nov 2004 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 344,700 |
25 Nov 2004 | MYR | 0.315 | 0.32 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 1,146,700 |
24 Nov 2004 | MYR | 0.325 | 0.325 | 0.31 | 0.315 | 0.315 | -0.01 (-3.08%) | 280,900 |