Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2005 | MYR | 1.64 | 1.86 | 1.64 | 1.85 | 1.85 | +0.22 (+13.50%) | 11,457,900 |
4 Jan 2005 | MYR | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 4,856,200 |
3 Jan 2005 | MYR | 1.66 | 1.66 | 1.61 | 1.63 | 1.63 | -0.03 (-1.81%) | 1,384,000 |
31 Dec 2004 | MYR | 1.61 | 1.68 | 1.6 | 1.66 | 1.66 | +0.05 (+3.11%) | 2,147,600 |
30 Dec 2004 | MYR | 1.66 | 1.66 | 1.59 | 1.61 | 1.61 | -0.06 (-3.59%) | 5,865,700 |
29 Dec 2004 | MYR | 1.72 | 1.72 | 1.66 | 1.67 | 1.67 | -0.05 (-2.91%) | 2,253,800 |
28 Dec 2004 | MYR | 1.7 | 1.74 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 3,301,600 |
27 Dec 2004 | MYR | 1.7 | 1.73 | 1.68 | 1.71 | 1.71 | -0.04 (-2.29%) | 2,496,500 |
24 Dec 2004 | MYR | 1.78 | 1.78 | 1.72 | 1.75 | 1.75 | -0.05 (-2.78%) | 2,489,800 |
23 Dec 2004 | MYR | 1.82 | 1.83 | 1.77 | 1.8 | 1.8 | -0.02 (-1.10%) | 2,110,700 |
22 Dec 2004 | MYR | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | +0.01 (+0.55%) | 2,732,300 |
21 Dec 2004 | MYR | 1.83 | 1.84 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 3,771,700 |
20 Dec 2004 | MYR | 1.8 | 1.86 | 1.79 | 1.83 | 1.83 | +0.02 (+1.10%) | 17,310,700 |
17 Dec 2004 | MYR | 1.8 | 1.84 | 1.78 | 1.81 | 1.81 | +0.03 (+1.69%) | 14,992,300 |
16 Dec 2004 | MYR | 1.79 | 1.84 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 8,817,800 |
15 Dec 2004 | MYR | 1.68 | 1.82 | 1.68 | 1.78 | 1.78 | +0.1 (+5.95%) | 17,383,700 |
14 Dec 2004 | MYR | 1.65 | 1.7 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 5,644,200 |
13 Dec 2004 | MYR | 1.59 | 1.66 | 1.59 | 1.65 | 1.65 | +0.07 (+4.43%) | 4,227,600 |
10 Dec 2004 | MYR | 1.64 | 1.64 | 1.58 | 1.58 | 1.58 | -0.06 (-3.66%) | 4,581,800 |
9 Dec 2004 | MYR | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | +0.01 (+0.61%) | 7,796,400 |
8 Dec 2004 | MYR | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 4,475,400 |
7 Dec 2004 | MYR | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 3,533,000 |
6 Dec 2004 | MYR | 1.64 | 1.68 | 1.64 | 1.64 | 1.64 | +0.01 (+0.61%) | 7,193,500 |
3 Dec 2004 | MYR | 1.66 | 1.7 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 8,733,500 |
2 Dec 2004 | MYR | 1.52 | 1.7 | 1.51 | 1.64 | 1.64 | +0.14 (+9.33%) | 34,973,600 |
1 Dec 2004 | MYR | 1.46 | 1.51 | 1.44 | 1.5 | 1.5 | +0.04 (+2.74%) | 8,158,800 |
30 Nov 2004 | MYR | 1.42 | 1.46 | 1.41 | 1.46 | 1.46 | +0.04 (+2.82%) | 12,111,000 |
29 Nov 2004 | MYR | 1.48 | 1.48 | 1.41 | 1.42 | 1.42 | -0.06 (-4.05%) | 8,439,600 |
26 Nov 2004 | MYR | 1.46 | 1.51 | 1.46 | 1.48 | 1.48 | +0.02 (+1.37%) | 12,318,000 |
25 Nov 2004 | MYR | 1.47 | 1.49 | 1.4 | 1.46 | 1.46 | 0.0 (0.0%) | 14,515,700 |