Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2005 | MYR | 4.28 | 4.3 | 4.28 | 4.28 | 4.28 | -0.02 (-0.47%) | 58,600 |
15 Feb 2005 | MYR | 4.28 | 4.3 | 4.24 | 4.3 | 4.3 | +0.02 (+0.47%) | 65,000 |
14 Feb 2005 | MYR | 4.28 | 4.3 | 4.28 | 4.28 | 4.28 | 0.0 (0.0%) | 36,200 |
8 Feb 2005 | MYR | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.0 (0.0%) | 9,500 |
7 Feb 2005 | MYR | 4.24 | 4.28 | 4.18 | 4.28 | 4.28 | +0.04 (+0.94%) | 38,100 |
4 Feb 2005 | MYR | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.04 (-0.93%) | 1,000 |
3 Feb 2005 | MYR | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | 0.0 (0.0%) | 15,200 |
2 Feb 2005 | MYR | 4.2 | 4.28 | 4.2 | 4.28 | 4.28 | 0.0 (0.0%) | 33,300 |
31 Jan 2005 | MYR | 4.2 | 4.28 | 4.2 | 4.28 | 4.28 | 0.0 (0.0%) | 35,600 |
28 Jan 2005 | MYR | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 0.0 (0.0%) | 10,200 |
27 Jan 2005 | MYR | 4.2 | 4.28 | 4.2 | 4.28 | 4.28 | -0.02 (-0.47%) | 39,400 |
26 Jan 2005 | MYR | 4.26 | 4.3 | 4.26 | 4.3 | 4.3 | +0.02 (+0.47%) | 10,700 |
25 Jan 2005 | MYR | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | 0.0 (0.0%) | 46,500 |
24 Jan 2005 | MYR | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | -0.02 (-0.47%) | 14,300 |
20 Jan 2005 | MYR | 4.26 | 4.3 | 4.22 | 4.3 | 4.3 | +0.02 (+0.47%) | 22,000 |
19 Jan 2005 | MYR | 4.3 | 4.3 | 4.26 | 4.28 | 4.28 | -0.02 (-0.47%) | 55,500 |
18 Jan 2005 | MYR | 4.24 | 4.3 | 4.24 | 4.3 | 4.3 | +0.06 (+1.42%) | 73,400 |
17 Jan 2005 | MYR | 4.24 | 4.26 | 4.24 | 4.24 | 4.24 | -0.02 (-0.47%) | 49,500 |
14 Jan 2005 | MYR | 4.18 | 4.26 | 4.18 | 4.26 | 4.26 | +0.04 (+0.95%) | 33,100 |
13 Jan 2005 | MYR | 4.2 | 4.24 | 4.18 | 4.22 | 4.22 | +0.02 (+0.48%) | 57,100 |
12 Jan 2005 | MYR | 4.26 | 4.26 | 4.2 | 4.2 | 4.2 | -0.04 (-0.94%) | 81,800 |
11 Jan 2005 | MYR | 4.2 | 4.24 | 4.2 | 4.24 | 4.24 | +0.04 (+0.95%) | 32,700 |
10 Jan 2005 | MYR | 4.18 | 4.2 | 4.16 | 4.2 | 4.2 | +0.02 (+0.48%) | 53,000 |
7 Jan 2005 | MYR | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | +0.04 (+0.97%) | 23,200 |
6 Jan 2005 | MYR | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 27,000 |
5 Jan 2005 | MYR | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | +0.02 (+0.49%) | 41,300 |
4 Jan 2005 | MYR | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | -0.04 (-0.96%) | 23,300 |
3 Jan 2005 | MYR | 4.16 | 4.16 | 4.12 | 4.16 | 4.16 | +0.02 (+0.48%) | 13,300 |
31 Dec 2004 | MYR | 4.22 | 4.22 | 4.12 | 4.14 | 4.14 | -0.08 (-1.90%) | 43,900 |
30 Dec 2004 | MYR | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 13,200 |