Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2005 | MYR | 0.375 | 0.38 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 172,300 |
11 Jan 2005 | MYR | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 158,900 |
10 Jan 2005 | MYR | 0.38 | 0.38 | 0.375 | 0.38 | 0.38 | -0.01 (-2.56%) | 116,500 |
7 Jan 2005 | MYR | 0.365 | 0.39 | 0.36 | 0.39 | 0.39 | +0.025 (+6.85%) | 785,800 |
6 Jan 2005 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 105,000 |
5 Jan 2005 | MYR | 0.36 | 0.365 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 163,500 |
4 Jan 2005 | MYR | 0.36 | 0.365 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 20,500 |
3 Jan 2005 | MYR | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 110,500 |
31 Dec 2004 | MYR | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 316,500 |
30 Dec 2004 | MYR | 0.365 | 0.365 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 115,200 |
29 Dec 2004 | MYR | 0.37 | 0.37 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 1,227,400 |
28 Dec 2004 | MYR | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 301,200 |
27 Dec 2004 | MYR | 0.37 | 0.37 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 93,000 |
24 Dec 2004 | MYR | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 259,000 |
23 Dec 2004 | MYR | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 415,100 |
22 Dec 2004 | MYR | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 29,400 |
21 Dec 2004 | MYR | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 68,000 |
20 Dec 2004 | MYR | 0.38 | 0.385 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 59,000 |
17 Dec 2004 | MYR | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 265,500 |
16 Dec 2004 | MYR | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 116,000 |
15 Dec 2004 | MYR | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 187,600 |
14 Dec 2004 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 70,500 |
13 Dec 2004 | MYR | 0.38 | 0.395 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 193,100 |
10 Dec 2004 | MYR | 0.39 | 0.39 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 404,700 |
9 Dec 2004 | MYR | 0.39 | 0.395 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 155,500 |
8 Dec 2004 | MYR | 0.39 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 164,800 |
7 Dec 2004 | MYR | 0.43 | 0.43 | 0.395 | 0.395 | 0.395 | -0.035 (-8.14%) | 788,400 |
6 Dec 2004 | MYR | 0.39 | 0.43 | 0.385 | 0.43 | 0.43 | +0.045 (+11.69%) | 1,615,400 |
3 Dec 2004 | MYR | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 282,800 |
2 Dec 2004 | MYR | 0.385 | 0.39 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 263,800 |