Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2005 | MYR | 0.385 | 0.385 | 0.37 | 0.375 | 0.375 | -0.015 (-3.85%) | 34,000 |
26 Jan 2005 | MYR | 0.395 | 0.4 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 61,000 |
25 Jan 2005 | MYR | 0.4 | 0.405 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 51,000 |
24 Jan 2005 | MYR | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 12,000 |
20 Jan 2005 | MYR | 0.41 | 0.41 | 0.38 | 0.4 | 0.4 | -0.01 (-2.44%) | 90,400 |
19 Jan 2005 | MYR | 0.405 | 0.42 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 128,600 |
18 Jan 2005 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 78,600 |
17 Jan 2005 | MYR | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.015 (+3.90%) | 78,000 |
14 Jan 2005 | MYR | 0.38 | 0.39 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 45,000 |
13 Jan 2005 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 24,000 |
12 Jan 2005 | MYR | 0.38 | 0.38 | 0.375 | 0.38 | 0.38 | -0.01 (-2.56%) | 50,500 |
11 Jan 2005 | MYR | 0.365 | 0.39 | 0.365 | 0.39 | 0.39 | +0.025 (+6.85%) | 10,400 |
10 Jan 2005 | MYR | 0.36 | 0.38 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 89,200 |
7 Jan 2005 | MYR | 0.375 | 0.38 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 55,100 |
6 Jan 2005 | MYR | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 54,700 |
5 Jan 2005 | MYR | 0.37 | 0.385 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 84,300 |
4 Jan 2005 | MYR | 0.37 | 0.37 | 0.355 | 0.37 | 0.37 | 0.0 (0.0%) | 54,000 |
3 Jan 2005 | MYR | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | +0.02 (+5.71%) | 115,000 |
31 Dec 2004 | MYR | 0.31 | 0.36 | 0.31 | 0.35 | 0.35 | -0.025 (-6.67%) | 99,000 |
30 Dec 2004 | MYR | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | +0.015 (+4.17%) | 49,000 |
29 Dec 2004 | MYR | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | +0.025 (+7.46%) | 4,000 |
28 Dec 2004 | MYR | 0.345 | 0.345 | 0.33 | 0.335 | 0.335 | -0.01 (-2.90%) | 35,000 |
27 Dec 2004 | MYR | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 10,000 |
24 Dec 2004 | MYR | 0.335 | 0.36 | 0.335 | 0.35 | 0.35 | +0.03 (+9.38%) | 260,700 |
23 Dec 2004 | MYR | 0.3 | 0.355 | 0.3 | 0.32 | 0.32 | +0.05 (+18.52%) | 129,000 |
22 Dec 2004 | MYR | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 21,300 |
21 Dec 2004 | MYR | 0.3 | 0.3 | 0.27 | 0.27 | 0.27 | +0.01 (+3.85%) | 0 |
20 Dec 2004 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.03 (-10.34%) | 10,000 |
17 Dec 2004 | MYR | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | +0.03 (+11.54%) | 44,800 |
16 Dec 2004 | MYR | 0.27 | 0.275 | 0.25 | 0.26 | 0.26 | -0.01 (-3.70%) | 159,200 |