Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2005 | MYR | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -0.09 (-20.93%) | 40,400 |
10 Jan 2005 | MYR | 0.335 | 0.43 | 0.335 | 0.43 | 0.43 | +0.11 (+34.38%) | 27,900 |
7 Jan 2005 | MYR | 0.335 | 0.335 | 0.32 | 0.32 | 0.32 | -0.04 (-11.11%) | 17,000 |
6 Jan 2005 | MYR | 0.32 | 0.36 | 0.31 | 0.36 | 0.36 | +0.02 (+5.88%) | 16,800 |
5 Jan 2005 | MYR | 0.315 | 0.34 | 0.31 | 0.34 | 0.34 | +0.04 (+13.33%) | 38,600 |
4 Jan 2005 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 2,000 |
3 Jan 2005 | MYR | 0.305 | 0.32 | 0.305 | 0.32 | 0.32 | +0.01 (+3.23%) | 5,100 |
31 Dec 2004 | MYR | 0.335 | 0.335 | 0.31 | 0.31 | 0.31 | -0.045 (-12.68%) | 0 |
30 Dec 2004 | MYR | 0.335 | 0.355 | 0.31 | 0.355 | 0.355 | -0.005 (-1.39%) | 19,200 |
29 Dec 2004 | MYR | 0.31 | 0.36 | 0.31 | 0.36 | 0.36 | +0.045 (+14.29%) | 9,100 |
28 Dec 2004 | MYR | 0.31 | 0.33 | 0.31 | 0.315 | 0.315 | -0.03 (-8.70%) | 10,800 |
27 Dec 2004 | MYR | 0.3 | 0.345 | 0.3 | 0.345 | 0.345 | +0.035 (+11.29%) | 6,000 |
24 Dec 2004 | MYR | 0.36 | 0.36 | 0.31 | 0.31 | 0.31 | -0.02 (-6.06%) | 0 |
23 Dec 2004 | MYR | 0.355 | 0.355 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
22 Dec 2004 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 2,000 |
21 Dec 2004 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 7,700 |
20 Dec 2004 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | +0.03 (+9.68%) | 2,000 |
17 Dec 2004 | MYR | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
16 Dec 2004 | MYR | 0.345 | 0.345 | 0.31 | 0.31 | 0.31 | -0.035 (-10.14%) | 0 |
15 Dec 2004 | MYR | 0.325 | 0.345 | 0.32 | 0.345 | 0.345 | 0.0 (0.0%) | 6,000 |
14 Dec 2004 | MYR | 0.31 | 0.345 | 0.31 | 0.345 | 0.345 | +0.015 (+4.55%) | 5,000 |
13 Dec 2004 | MYR | 0.3 | 0.33 | 0.3 | 0.33 | 0.33 | -0.025 (-7.04%) | 21,000 |
10 Dec 2004 | MYR | 0.315 | 0.355 | 0.315 | 0.355 | 0.355 | +0.025 (+7.58%) | 18,100 |
9 Dec 2004 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.01 (+3.13%) | 27,000 |
8 Dec 2004 | MYR | 0.355 | 0.355 | 0.32 | 0.32 | 0.32 | -0.04 (-11.11%) | 0 |
7 Dec 2004 | MYR | 0.37 | 0.37 | 0.335 | 0.36 | 0.36 | -0.02 (-5.26%) | 53,200 |
6 Dec 2004 | MYR | 0.37 | 0.45 | 0.36 | 0.38 | 0.38 | +0.01 (+2.70%) | 77,100 |
3 Dec 2004 | MYR | 0.29 | 0.38 | 0.29 | 0.37 | 0.37 | +0.07 (+23.33%) | 345,100 |
2 Dec 2004 | MYR | 0.295 | 0.305 | 0.29 | 0.3 | 0.3 | -0.01 (-3.23%) | 69,300 |
1 Dec 2004 | MYR | 0.33 | 0.33 | 0.3 | 0.31 | 0.31 | -0.03 (-8.82%) | 83,200 |