Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2005 | MYR | 8.85 | 8.95 | 8.75 | 8.95 | 8.95 | +0.05 (+0.56%) | 637,400 |
13 Jan 2005 | MYR | 9.05 | 9.05 | 8.75 | 8.9 | 8.9 | -0.2 (-2.20%) | 949,200 |
12 Jan 2005 | MYR | 9.2 | 9.2 | 9.05 | 9.1 | 9.1 | -0.1 (-1.09%) | 432,400 |
11 Jan 2005 | MYR | 9.3 | 9.3 | 9.2 | 9.2 | 9.2 | -0.2 (-2.13%) | 324,800 |
10 Jan 2005 | MYR | 9.6 | 9.6 | 9.3 | 9.4 | 9.4 | -0.2 (-2.08%) | 168,400 |
7 Jan 2005 | MYR | 9.5 | 9.7 | 9.5 | 9.6 | 9.6 | +0.15 (+1.59%) | 134,100 |
6 Jan 2005 | MYR | 9.55 | 9.55 | 9.45 | 9.45 | 9.45 | -0.05 (-0.53%) | 162,000 |
5 Jan 2005 | MYR | 9.65 | 9.65 | 9.5 | 9.5 | 9.5 | -0.2 (-2.06%) | 218,100 |
4 Jan 2005 | MYR | 9.75 | 9.8 | 9.7 | 9.7 | 9.7 | -0.1 (-1.02%) | 165,000 |
3 Jan 2005 | MYR | 9.6 | 9.8 | 9.55 | 9.8 | 9.8 | +0.1 (+1.03%) | 299,600 |
31 Dec 2004 | MYR | 9.45 | 9.7 | 9.45 | 9.7 | 9.7 | +0.25 (+2.65%) | 830,500 |
30 Dec 2004 | MYR | 9.45 | 9.5 | 9.45 | 9.45 | 9.45 | -0.05 (-0.53%) | 265,200 |
29 Dec 2004 | MYR | 9.4 | 9.5 | 9.4 | 9.5 | 9.5 | +0.1 (+1.06%) | 85,700 |
28 Dec 2004 | MYR | 9.25 | 9.4 | 9.2 | 9.4 | 9.4 | +0.15 (+1.62%) | 85,000 |
27 Dec 2004 | MYR | 9.2 | 9.4 | 9.2 | 9.25 | 9.25 | -0.05 (-0.54%) | 51,500 |
24 Dec 2004 | MYR | 9.4 | 9.5 | 9.3 | 9.3 | 9.3 | -0.05 (-0.53%) | 75,900 |
23 Dec 2004 | MYR | 9.35 | 9.4 | 9.35 | 9.35 | 9.35 | 0.0 (0.0%) | 188,200 |
22 Dec 2004 | MYR | 9.15 | 9.35 | 9.15 | 9.35 | 9.35 | +0.25 (+2.75%) | 523,800 |
21 Dec 2004 | MYR | 9 | 9.15 | 9 | 9.1 | 9.1 | +0.15 (+1.68%) | 444,800 |
20 Dec 2004 | MYR | 8.7 | 9 | 8.7 | 8.95 | 8.95 | +0.3 (+3.47%) | 348,800 |
17 Dec 2004 | MYR | 8.65 | 8.75 | 8.65 | 8.65 | 8.65 | +0.05 (+0.58%) | 124,700 |
16 Dec 2004 | MYR | 8.6 | 8.7 | 8.6 | 8.6 | 8.6 | +0.1 (+1.18%) | 182,100 |
15 Dec 2004 | MYR | 8.6 | 8.65 | 8.5 | 8.5 | 8.5 | -0.1 (-1.16%) | 305,900 |
14 Dec 2004 | MYR | 8.65 | 8.65 | 8.6 | 8.6 | 8.6 | 0.0 (0.0%) | 115,100 |
13 Dec 2004 | MYR | 8.55 | 8.7 | 8.55 | 8.6 | 8.6 | 0.0 (0.0%) | 83,000 |
10 Dec 2004 | MYR | 8.55 | 8.6 | 8.55 | 8.6 | 8.6 | +0.1 (+1.18%) | 524,300 |
9 Dec 2004 | MYR | 8.65 | 8.65 | 8.45 | 8.5 | 8.5 | -0.2 (-2.30%) | 266,000 |
8 Dec 2004 | MYR | 8.65 | 8.7 | 8.5 | 8.7 | 8.7 | 0.0 (0.0%) | 493,500 |
7 Dec 2004 | MYR | 8.85 | 8.85 | 8.5 | 8.7 | 8.7 | 0.0 (0.0%) | 535,300 |
6 Dec 2004 | MYR | 9 | 9 | 8.7 | 8.7 | 8.7 | -0.3 (-3.33%) | 268,400 |