Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2005 | MYR | 0.48 | 0.49 | 0.48 | 0.4875 | 0.4875 | +0.007 (+1.56%) | 297,200 |
4 Feb 2005 | MYR | 0.4775 | 0.4825 | 0.4775 | 0.48 | 0.48 | +0.003 (+0.52%) | 238,800 |
3 Feb 2005 | MYR | 0.4725 | 0.4975 | 0.4725 | 0.4775 | 0.4775 | +0.005 (+1.06%) | 228,000 |
2 Feb 2005 | MYR | 0.4725 | 0.4725 | 0.47 | 0.4725 | 0.4725 | +0.003 (+0.53%) | 1,042,000 |
31 Jan 2005 | MYR | 0.4775 | 0.4775 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,634,000 |
28 Jan 2005 | MYR | 0.4825 | 0.4825 | 0.47 | 0.48 | 0.48 | -0.005 (-1.03%) | 920,800 |
27 Jan 2005 | MYR | 0.5 | 0.5 | 0.4825 | 0.485 | 0.485 | -0.015 (-3%) | 822,400 |
26 Jan 2005 | MYR | 0.5 | 0.5075 | 0.4975 | 0.5 | 0.5 | 0.0 (0.0%) | 462,400 |
25 Jan 2005 | MYR | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.025 (-4.76%) | 2,384,000 |
24 Jan 2005 | MYR | 0.5375 | 0.54 | 0.5225 | 0.525 | 0.525 | -0.01 (-1.87%) | 1,280,800 |
20 Jan 2005 | MYR | 0.5475 | 0.5475 | 0.53 | 0.535 | 0.535 | -0.018 (-3.17%) | 1,434,000 |
19 Jan 2005 | MYR | 0.555 | 0.5575 | 0.5475 | 0.5525 | 0.5525 | -0.007 (-1.34%) | 1,135,200 |
18 Jan 2005 | MYR | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 5,492,800 |
17 Jan 2005 | MYR | 0.5875 | 0.5875 | 0.5675 | 0.57 | 0.57 | -0.013 (-2.15%) | 3,580,000 |
14 Jan 2005 | MYR | 0.585 | 0.5925 | 0.57 | 0.5825 | 0.5825 | +0.007 (+1.30%) | 5,090,400 |
13 Jan 2005 | MYR | 0.6 | 0.6 | 0.5675 | 0.575 | 0.575 | -0.025 (-4.17%) | 5,918,400 |
12 Jan 2005 | MYR | 0.72 | 0.725 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 43,106,400 |