Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2005 | MYR | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +0.005 (+3.03%) | 90,400 |
6 Jan 2005 | MYR | 0.165 | 0.165 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 98,000 |
5 Jan 2005 | MYR | 0.165 | 0.165 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 77,000 |
4 Jan 2005 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 187,000 |
3 Jan 2005 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 75,000 |
31 Dec 2004 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 52,000 |
30 Dec 2004 | MYR | 0.165 | 0.17 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 37,000 |
29 Dec 2004 | MYR | 0.165 | 0.17 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 82,000 |
28 Dec 2004 | MYR | 0.16 | 0.17 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 102,000 |
27 Dec 2004 | MYR | 0.165 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 75,600 |
24 Dec 2004 | MYR | 0.165 | 0.17 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 165,300 |
23 Dec 2004 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 96,000 |
22 Dec 2004 | MYR | 0.165 | 0.17 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 190,000 |
21 Dec 2004 | MYR | 0.175 | 0.175 | 0.165 | 0.165 | 0.165 | -0.01 (-5.71%) | 235,000 |
20 Dec 2004 | MYR | 0.165 | 0.175 | 0.165 | 0.175 | 0.175 | +0.005 (+2.94%) | 225,100 |
17 Dec 2004 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 72,300 |
16 Dec 2004 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 299,000 |
15 Dec 2004 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 174,500 |
14 Dec 2004 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 214,200 |
13 Dec 2004 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 444,000 |
10 Dec 2004 | MYR | 0.18 | 0.18 | 0.17 | 0.175 | 0.175 | -0.005 (-2.78%) | 182,000 |
9 Dec 2004 | MYR | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 460,400 |
8 Dec 2004 | MYR | 0.185 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 292,000 |
7 Dec 2004 | MYR | 0.185 | 0.195 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 1,313,200 |
6 Dec 2004 | MYR | 0.18 | 0.185 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 308,500 |
3 Dec 2004 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 322,000 |
2 Dec 2004 | MYR | 0.185 | 0.185 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 732,800 |
1 Dec 2004 | MYR | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 552,300 |
30 Nov 2004 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 201,000 |
29 Nov 2004 | MYR | 0.19 | 0.19 | 0.175 | 0.175 | 0.175 | -0.015 (-7.89%) | 252,300 |