Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2005 | MYR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.03 (-1.76%) | 1,000 |
3 Feb 2005 | MYR | 1.7 | 1.7 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 9,000 |
2 Feb 2005 | MYR | 1.69 | 1.7 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 2,000 |
31 Jan 2005 | MYR | 1.69 | 1.71 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 102,000 |
28 Jan 2005 | MYR | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | +0.02 (+1.18%) | 24,000 |
27 Jan 2005 | MYR | 1.69 | 1.7 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 102,500 |
26 Jan 2005 | MYR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 19,000 |
25 Jan 2005 | MYR | 1.7 | 1.71 | 1.69 | 1.71 | 1.71 | 0.0 (0.0%) | 113,500 |
24 Jan 2005 | MYR | 1.7 | 1.71 | 1.68 | 1.71 | 1.71 | 0.0 (0.0%) | 87,700 |
20 Jan 2005 | MYR | 1.7 | 1.71 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 19,100 |
19 Jan 2005 | MYR | 1.74 | 1.74 | 1.69 | 1.7 | 1.7 | -0.04 (-2.30%) | 145,000 |
18 Jan 2005 | MYR | 1.7 | 1.74 | 1.69 | 1.74 | 1.74 | 0.0 (0.0%) | 281,000 |
17 Jan 2005 | MYR | 1.7 | 1.75 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 269,000 |
14 Jan 2005 | MYR | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 0.0 (0.0%) | 15,000 |
13 Jan 2005 | MYR | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 22,000 |
12 Jan 2005 | MYR | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 29,600 |
11 Jan 2005 | MYR | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 38,000 |
10 Jan 2005 | MYR | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | -0.04 (-2.25%) | 35,000 |
7 Jan 2005 | MYR | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | +0.05 (+2.89%) | 23,000 |
6 Jan 2005 | MYR | 1.7 | 1.73 | 1.7 | 1.73 | 1.73 | 0.0 (0.0%) | 52,000 |
5 Jan 2005 | MYR | 1.74 | 1.74 | 1.7 | 1.73 | 1.73 | -0.01 (-0.57%) | 29,200 |
4 Jan 2005 | MYR | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 11,900 |
3 Jan 2005 | MYR | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -0.08 (-4.40%) | 140,200 |
31 Dec 2004 | MYR | 1.74 | 1.82 | 1.74 | 1.82 | 1.82 | +0.07 (+4.00%) | 301,300 |
30 Dec 2004 | MYR | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 70,800 |
29 Dec 2004 | MYR | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 87,000 |
28 Dec 2004 | MYR | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 10,500 |
27 Dec 2004 | MYR | 1.74 | 1.74 | 1.7 | 1.74 | 1.74 | -0.01 (-0.57%) | 587,000 |
24 Dec 2004 | MYR | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 18,000 |
23 Dec 2004 | MYR | 1.76 | 1.79 | 1.74 | 1.74 | 1.74 | -0.06 (-3.33%) | 259,300 |