Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2005 | MYR | 4 | 4 | 3.94 | 3.94 | 3.94 | -0.06 (-1.50%) | 0 |
12 Jan 2005 | MYR | 4.06 | 4.06 | 3.9 | 4 | 4 | -0.08 (-1.96%) | 9,000 |
11 Jan 2005 | MYR | 4.06 | 4.1 | 4.04 | 4.08 | 4.08 | +0.02 (+0.49%) | 34,000 |
10 Jan 2005 | MYR | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | +0.1 (+2.53%) | 6,500 |
7 Jan 2005 | MYR | 3.92 | 4 | 3.92 | 3.96 | 3.96 | +0.06 (+1.54%) | 7,000 |
6 Jan 2005 | MYR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 2,000 |
5 Jan 2005 | MYR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 15,700 |
4 Jan 2005 | MYR | 3.92 | 3.92 | 3.9 | 3.9 | 3.9 | +0.04 (+1.04%) | 113,000 |
3 Jan 2005 | MYR | 3.86 | 3.86 | 3.82 | 3.86 | 3.86 | -0.34 (-8.10%) | 15,800 |
31 Dec 2004 | MYR | 3.8 | 4.2 | 3.78 | 4.2 | 4.2 | +0.38 (+9.95%) | 1,611,600 |
30 Dec 2004 | MYR | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.08 (-2.05%) | 2,000 |
29 Dec 2004 | MYR | 3.82 | 3.9 | 3.82 | 3.9 | 3.9 | +0.08 (+2.09%) | 130,000 |
28 Dec 2004 | MYR | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | +0.02 (+0.53%) | 4,000 |
27 Dec 2004 | MYR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 10,800 |
24 Dec 2004 | MYR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 4,000 |
23 Dec 2004 | MYR | 3.8 | 3.82 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 22,500 |
22 Dec 2004 | MYR | 3.8 | 3.8 | 3.78 | 3.8 | 3.8 | 0.0 (0.0%) | 313,000 |
21 Dec 2004 | MYR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | -0.1 (-2.56%) | 300,500 |
20 Dec 2004 | MYR | 3.8 | 3.9 | 3.8 | 3.9 | 3.9 | +0.1 (+2.63%) | 10,900 |
17 Dec 2004 | MYR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | -0.02 (-0.52%) | 210,000 |
16 Dec 2004 | MYR | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 156,000 |
15 Dec 2004 | MYR | 3.8 | 3.82 | 3.78 | 3.82 | 3.82 | +0.02 (+0.53%) | 321,800 |
14 Dec 2004 | MYR | 3.8 | 3.9 | 3.8 | 3.8 | 3.8 | -0.7 (-15.56%) | 101,000 |
13 Dec 2004 | MYR | 3.8 | 4.5 | 3.8 | 4.5 | 4.5 | +0.7 (+18.42%) | 468,700 |
10 Dec 2004 | MYR | 3.8 | 3.8 | 3.78 | 3.8 | 3.8 | 0.0 (0.0%) | 917,400 |
9 Dec 2004 | MYR | 3.82 | 3.86 | 3.78 | 3.8 | 3.8 | -0.02 (-0.52%) | 1,183,000 |
8 Dec 2004 | MYR | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.02 (-0.52%) | 15,000 |
7 Dec 2004 | MYR | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | +0.02 (+0.52%) | 11,800 |
6 Dec 2004 | MYR | 3.8 | 3.82 | 3.8 | 3.82 | 3.82 | +0.02 (+0.53%) | 58,000 |
3 Dec 2004 | MYR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 17,000 |