Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2005 | MYR | 1.7727 | 1.8 | 1.7545 | 1.8 | 1.8 | 0.0 (0.0%) | 104,500 |
27 Jan 2005 | MYR | 1.7818 | 1.8 | 1.7727 | 1.8 | 1.8 | 0.0 (0.0%) | 117,700 |
26 Jan 2005 | MYR | 1.7727 | 1.8 | 1.7636 | 1.8 | 1.8 | -0.009 (-0.50%) | 84,810 |
25 Jan 2005 | MYR | 1.7545 | 1.8091 | 1.7545 | 1.8091 | 1.8091 | +0.018 (+1.02%) | 261,140 |
24 Jan 2005 | MYR | 1.7545 | 1.8 | 1.7545 | 1.7909 | 1.7909 | -0.018 (-1.01%) | 74,910 |
20 Jan 2005 | MYR | 1.7636 | 1.8091 | 1.7545 | 1.8091 | 1.8091 | +0.009 (+0.51%) | 296,120 |
19 Jan 2005 | MYR | 1.7818 | 1.8 | 1.7545 | 1.8 | 1.8 | 0.0 (0.0%) | 140,800 |
18 Jan 2005 | MYR | 1.8182 | 1.8182 | 1.7818 | 1.8 | 1.8 | -0.018 (-1.00%) | 118,360 |
17 Jan 2005 | MYR | 1.7364 | 1.8182 | 1.7364 | 1.8182 | 1.8182 | +0.027 (+1.52%) | 226,270 |
14 Jan 2005 | MYR | 1.7545 | 1.7909 | 1.7545 | 1.7909 | 1.7909 | 0.0 (0.0%) | 204,160 |
13 Jan 2005 | MYR | 1.7909 | 1.8091 | 1.7727 | 1.7909 | 1.7909 | -0.009 (-0.51%) | 223,300 |
12 Jan 2005 | MYR | 1.7818 | 1.8091 | 1.7818 | 1.8 | 1.8 | -0.018 (-1.00%) | 363,660 |
11 Jan 2005 | MYR | 1.7727 | 1.8273 | 1.7636 | 1.8182 | 1.8182 | +0.018 (+1.01%) | 298,980 |
10 Jan 2005 | MYR | 1.7818 | 1.8091 | 1.7273 | 1.8 | 1.8 | -0.009 (-0.50%) | 106,040 |
7 Jan 2005 | MYR | 1.8 | 1.8182 | 1.7909 | 1.8091 | 1.8091 | +0.027 (+1.53%) | 142,780 |
6 Jan 2005 | MYR | 1.7818 | 1.8 | 1.7727 | 1.7818 | 1.7818 | -0.018 (-1.01%) | 175,780 |
5 Jan 2005 | MYR | 1.7818 | 1.8 | 1.7818 | 1.8 | 1.8 | +0.009 (+0.51%) | 143,330 |
4 Jan 2005 | MYR | 1.7818 | 1.8 | 1.7818 | 1.7909 | 1.7909 | -0.027 (-1.50%) | 88,000 |
3 Jan 2005 | MYR | 1.8364 | 1.8364 | 1.7818 | 1.8182 | 1.8182 | -0.018 (-0.99%) | 96,800 |
31 Dec 2004 | MYR | 1.8091 | 1.8455 | 1.7727 | 1.8364 | 1.8364 | -0.009 (-0.49%) | 294,800 |
30 Dec 2004 | MYR | 1.7727 | 1.8545 | 1.7727 | 1.8455 | 1.8455 | +0.055 (+3.05%) | 674,080 |
29 Dec 2004 | MYR | 1.8182 | 1.8273 | 1.7727 | 1.7909 | 1.7909 | -0.036 (-1.99%) | 489,610 |
28 Dec 2004 | MYR | 1.8182 | 1.8455 | 1.7818 | 1.8273 | 1.8273 | 0.0 (0.0%) | 460,790 |
27 Dec 2004 | MYR | 1.8636 | 1.8636 | 1.8 | 1.8273 | 1.8273 | -0.036 (-1.95%) | 358,600 |
24 Dec 2004 | MYR | 1.8273 | 1.8636 | 1.8182 | 1.8636 | 1.8636 | 0.0 (0.0%) | 426,030 |
23 Dec 2004 | MYR | 1.8455 | 1.8636 | 1.8273 | 1.8636 | 1.8636 | 0.0 (0.0%) | 361,570 |
22 Dec 2004 | MYR | 1.8455 | 1.8727 | 1.8182 | 1.8636 | 1.8636 | 0.0 (0.0%) | 767,140 |
21 Dec 2004 | MYR | 1.9 | 1.9 | 1.8455 | 1.8636 | 1.8636 | -0.045 (-2.38%) | 589,930 |
20 Dec 2004 | MYR | 1.8909 | 1.9091 | 1.8636 | 1.9091 | 1.9091 | +0.018 (+0.96%) | 596,750 |
17 Dec 2004 | MYR | 1.8545 | 1.9091 | 1.8545 | 1.8909 | 1.8909 | +0.009 (+0.48%) | 665,170 |