Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2005 | MYR | 0.83 | 0.83 | 0.805 | 0.82 | 0.82 | -0.01 (-1.20%) | 790,400 |
19 Jan 2005 | MYR | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -0.03 (-3.49%) | 579,300 |
18 Jan 2005 | MYR | 0.905 | 0.92 | 0.85 | 0.86 | 0.86 | -0.035 (-3.91%) | 2,593,300 |
17 Jan 2005 | MYR | 0.795 | 0.905 | 0.795 | 0.895 | 0.895 | +0.1 (+12.58%) | 3,567,600 |
14 Jan 2005 | MYR | 0.785 | 0.825 | 0.785 | 0.795 | 0.795 | +0.025 (+3.25%) | 3,637,300 |
13 Jan 2005 | MYR | 0.76 | 0.79 | 0.75 | 0.77 | 0.77 | +0.025 (+3.36%) | 663,900 |
12 Jan 2005 | MYR | 0.765 | 0.77 | 0.745 | 0.745 | 0.745 | -0.02 (-2.61%) | 173,600 |
11 Jan 2005 | MYR | 0.75 | 0.775 | 0.75 | 0.765 | 0.765 | +0.025 (+3.38%) | 390,800 |
10 Jan 2005 | MYR | 0.75 | 0.75 | 0.735 | 0.74 | 0.74 | +0.005 (+0.68%) | 184,500 |
7 Jan 2005 | MYR | 0.725 | 0.75 | 0.725 | 0.735 | 0.735 | +0.015 (+2.08%) | 153,200 |
6 Jan 2005 | MYR | 0.715 | 0.725 | 0.715 | 0.72 | 0.72 | +0.01 (+1.41%) | 97,900 |
5 Jan 2005 | MYR | 0.705 | 0.715 | 0.705 | 0.71 | 0.71 | +0.01 (+1.43%) | 78,100 |
4 Jan 2005 | MYR | 0.705 | 0.705 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 28,000 |
3 Jan 2005 | MYR | 0.705 | 0.71 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 13,000 |
31 Dec 2004 | MYR | 0.715 | 0.74 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 145,300 |
30 Dec 2004 | MYR | 0.715 | 0.72 | 0.71 | 0.72 | 0.72 | +0.005 (+0.70%) | 113,000 |
29 Dec 2004 | MYR | 0.72 | 0.72 | 0.71 | 0.715 | 0.715 | -0.005 (-0.69%) | 50,200 |
28 Dec 2004 | MYR | 0.7 | 0.72 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 60,000 |
27 Dec 2004 | MYR | 0.71 | 0.71 | 0.695 | 0.71 | 0.71 | 0.0 (0.0%) | 160,600 |
24 Dec 2004 | MYR | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | +0.005 (+0.71%) | 91,000 |
23 Dec 2004 | MYR | 0.705 | 0.71 | 0.705 | 0.705 | 0.705 | 0.0 (0.0%) | 87,000 |
22 Dec 2004 | MYR | 0.73 | 0.73 | 0.7 | 0.705 | 0.705 | -0.005 (-0.70%) | 87,900 |
21 Dec 2004 | MYR | 0.7 | 0.735 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 594,100 |
20 Dec 2004 | MYR | 0.71 | 0.71 | 0.69 | 0.7 | 0.7 | -0.005 (-0.71%) | 116,000 |
17 Dec 2004 | MYR | 0.71 | 0.715 | 0.705 | 0.705 | 0.705 | -0.015 (-2.08%) | 133,800 |
16 Dec 2004 | MYR | 0.73 | 0.735 | 0.71 | 0.72 | 0.72 | -0.005 (-0.69%) | 349,600 |
15 Dec 2004 | MYR | 0.71 | 0.74 | 0.71 | 0.725 | 0.725 | +0.02 (+2.84%) | 542,100 |
14 Dec 2004 | MYR | 0.71 | 0.72 | 0.69 | 0.705 | 0.705 | +0.005 (+0.71%) | 179,700 |
13 Dec 2004 | MYR | 0.73 | 0.73 | 0.69 | 0.7 | 0.7 | -0.03 (-4.11%) | 559,300 |
10 Dec 2004 | MYR | 0.745 | 0.75 | 0.705 | 0.73 | 0.73 | -0.005 (-0.68%) | 602,700 |