Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2005 | MYR | 1.3333 | 1.3533 | 1.32 | 1.3333 | 1.3333 | 0.0 (0.0%) | 133,500 |
10 Jan 2005 | MYR | 1.3267 | 1.3333 | 1.2933 | 1.3333 | 1.3333 | +0.02 (+1.52%) | 139,200 |
7 Jan 2005 | MYR | 1.3133 | 1.32 | 1.2933 | 1.3133 | 1.3133 | +0.007 (+0.51%) | 109,500 |
6 Jan 2005 | MYR | 1.3067 | 1.3267 | 1.2733 | 1.3067 | 1.3067 | +0.007 (+0.52%) | 87,000 |
5 Jan 2005 | MYR | 1.2867 | 1.3133 | 1.2667 | 1.3 | 1.3 | +0.027 (+2.10%) | 59,700 |
4 Jan 2005 | MYR | 1.2733 | 1.2867 | 1.2667 | 1.2733 | 1.2733 | 0.0 (0.0%) | 34,200 |
3 Jan 2005 | MYR | 1.2667 | 1.2733 | 1.26 | 1.2733 | 1.2733 | +0.007 (+0.52%) | 6,300 |
31 Dec 2004 | MYR | 1.2667 | 1.2667 | 1.26 | 1.2667 | 1.2667 | 0.0 (0.0%) | 36,300 |
30 Dec 2004 | MYR | 1.26 | 1.2667 | 1.2333 | 1.2667 | 1.2667 | 0.0 (0.0%) | 87,000 |
29 Dec 2004 | MYR | 1.2667 | 1.28 | 1.2467 | 1.2667 | 1.2667 | 0.0 (0.0%) | 30,000 |
28 Dec 2004 | MYR | 1.2667 | 1.2667 | 1.2533 | 1.2667 | 1.2667 | 0.0 (0.0%) | 7,500 |
27 Dec 2004 | MYR | 1.2333 | 1.2667 | 1.2333 | 1.2667 | 1.2667 | -0.007 (-0.52%) | 15,900 |
24 Dec 2004 | MYR | 1.26 | 1.2733 | 1.24 | 1.2733 | 1.2733 | +0.013 (+1.06%) | 83,100 |
23 Dec 2004 | MYR | 1.26 | 1.26 | 1.2333 | 1.26 | 1.26 | 0.0 (0.0%) | 17,700 |
22 Dec 2004 | MYR | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 114,000 |
21 Dec 2004 | MYR | 1.2333 | 1.26 | 1.2333 | 1.26 | 1.26 | -0.007 (-0.53%) | 10,200 |
20 Dec 2004 | MYR | 1.2533 | 1.2667 | 1.24 | 1.2667 | 1.2667 | 0.0 (0.0%) | 73,800 |
17 Dec 2004 | MYR | 1.2667 | 1.2667 | 1.2333 | 1.2667 | 1.2667 | 0.0 (0.0%) | 121,200 |
16 Dec 2004 | MYR | 1.2333 | 1.2667 | 1.2267 | 1.2667 | 1.2667 | +0.033 (+2.71%) | 92,400 |
15 Dec 2004 | MYR | 1.22 | 1.2333 | 1.2 | 1.2333 | 1.2333 | +0.02 (+1.65%) | 205,200 |
14 Dec 2004 | MYR | 1.2 | 1.2467 | 1.2 | 1.2133 | 1.2133 | +0.013 (+1.11%) | 22,500 |
13 Dec 2004 | MYR | 1.1667 | 1.2067 | 1.1667 | 1.2 | 1.2 | +0.033 (+2.85%) | 13,800 |
10 Dec 2004 | MYR | 1.1667 | 1.2 | 1.16 | 1.1667 | 1.1667 | 0.0 (0.0%) | 1,341,900 |
9 Dec 2004 | MYR | 1.1667 | 1.1933 | 1.16 | 1.1667 | 1.1667 | 0.0 (0.0%) | 1,639,800 |
8 Dec 2004 | MYR | 1.1667 | 1.1733 | 1.1667 | 1.1667 | 1.1667 | 0.0 (0.0%) | 1,585,800 |
7 Dec 2004 | MYR | 1.2 | 1.2 | 1.16 | 1.1667 | 1.1667 | -0.033 (-2.78%) | 377,400 |
6 Dec 2004 | MYR | 1.2267 | 1.2267 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 1,557,600 |
3 Dec 2004 | MYR | 1.22 | 1.22 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 320,100 |
2 Dec 2004 | MYR | 1.2133 | 1.22 | 1.2133 | 1.22 | 1.22 | +0.02 (+1.67%) | 12,000 |
1 Dec 2004 | MYR | 1.2067 | 1.22 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 2,422,500 |