Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2005 | MYR | 2.75 | 2.75 | 2.72 | 2.72 | 2.72 | -0.03 (-1.09%) | 538,100 |
14 Jan 2005 | MYR | 2.76 | 2.77 | 2.74 | 2.75 | 2.75 | -0.01 (-0.36%) | 1,295,000 |
13 Jan 2005 | MYR | 2.78 | 2.8 | 2.76 | 2.76 | 2.76 | -0.05 (-1.78%) | 222,300 |
12 Jan 2005 | MYR | 2.77 | 2.83 | 2.77 | 2.81 | 2.81 | +0.04 (+1.44%) | 1,754,600 |
11 Jan 2005 | MYR | 2.68 | 2.78 | 2.68 | 2.77 | 2.77 | +0.07 (+2.59%) | 970,400 |
10 Jan 2005 | MYR | 2.65 | 2.7 | 2.65 | 2.7 | 2.7 | +0.05 (+1.89%) | 686,400 |
7 Jan 2005 | MYR | 2.63 | 2.67 | 2.63 | 2.65 | 2.65 | 0.0 (0.0%) | 961,600 |
6 Jan 2005 | MYR | 2.63 | 2.66 | 2.61 | 2.65 | 2.65 | +0.02 (+0.76%) | 579,900 |
5 Jan 2005 | MYR | 2.6 | 2.64 | 2.6 | 2.63 | 2.63 | +0.01 (+0.38%) | 258,000 |
4 Jan 2005 | MYR | 2.63 | 2.64 | 2.59 | 2.62 | 2.62 | +0.04 (+1.55%) | 974,300 |
3 Jan 2005 | MYR | 2.59 | 2.59 | 2.58 | 2.58 | 2.58 | -0.02 (-0.77%) | 335,200 |
31 Dec 2004 | MYR | 2.58 | 2.64 | 2.58 | 2.6 | 2.6 | +0.02 (+0.78%) | 835,500 |
30 Dec 2004 | MYR | 2.58 | 2.59 | 2.58 | 2.58 | 2.58 | 0.0 (0.0%) | 977,600 |
29 Dec 2004 | MYR | 2.57 | 2.59 | 2.57 | 2.58 | 2.58 | +0.01 (+0.39%) | 452,300 |
28 Dec 2004 | MYR | 2.57 | 2.58 | 2.57 | 2.57 | 2.57 | -0.01 (-0.39%) | 447,500 |
27 Dec 2004 | MYR | 2.57 | 2.59 | 2.57 | 2.58 | 2.58 | 0.0 (0.0%) | 210,900 |
24 Dec 2004 | MYR | 2.53 | 2.6 | 2.53 | 2.58 | 2.58 | -0.02 (-0.77%) | 465,100 |
23 Dec 2004 | MYR | 2.55 | 2.61 | 2.55 | 2.6 | 2.6 | +0.05 (+1.96%) | 1,441,800 |
22 Dec 2004 | MYR | 2.55 | 2.56 | 2.54 | 2.55 | 2.55 | 0.0 (0.0%) | 609,000 |
21 Dec 2004 | MYR | 2.58 | 2.58 | 2.55 | 2.55 | 2.55 | -0.03 (-1.16%) | 412,200 |
20 Dec 2004 | MYR | 2.52 | 2.58 | 2.52 | 2.58 | 2.58 | +0.06 (+2.38%) | 346,300 |
17 Dec 2004 | MYR | 2.58 | 2.58 | 2.51 | 2.52 | 2.52 | -0.06 (-2.33%) | 844,800 |
16 Dec 2004 | MYR | 2.49 | 2.6 | 2.49 | 2.58 | 2.58 | +0.08 (+3.20%) | 763,500 |
15 Dec 2004 | MYR | 2.4 | 2.54 | 2.4 | 2.5 | 2.5 | +0.08 (+3.31%) | 1,382,100 |
14 Dec 2004 | MYR | 2.42 | 2.43 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 368,900 |
13 Dec 2004 | MYR | 2.39 | 2.41 | 2.38 | 2.4 | 2.4 | +0.02 (+0.84%) | 501,000 |
10 Dec 2004 | MYR | 2.37 | 2.38 | 2.37 | 2.38 | 2.38 | +0.01 (+0.42%) | 1,991,700 |
9 Dec 2004 | MYR | 2.38 | 2.39 | 2.37 | 2.37 | 2.37 | -0.01 (-0.42%) | 3,129,400 |
8 Dec 2004 | MYR | 2.39 | 2.4 | 2.38 | 2.38 | 2.38 | -0.03 (-1.24%) | 48,300 |
7 Dec 2004 | MYR | 2.42 | 2.42 | 2.37 | 2.41 | 2.41 | -0.02 (-0.82%) | 501,400 |