Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2005 | MYR | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | +0.01 (+1.03%) | 27,400 |
24 Jan 2005 | MYR | 0.97 | 0.98 | 0.965 | 0.97 | 0.97 | -0.015 (-1.52%) | 89,700 |
20 Jan 2005 | MYR | 1 | 1 | 0.98 | 0.985 | 0.985 | -0.015 (-1.50%) | 180,800 |
19 Jan 2005 | MYR | 1 | 1.01 | 0.995 | 1 | 1 | -0.01 (-0.99%) | 47,500 |
18 Jan 2005 | MYR | 0.995 | 1.02 | 0.98 | 1.01 | 1.01 | +0.01 (+1%) | 85,300 |
17 Jan 2005 | MYR | 1.01 | 1.01 | 0.995 | 1 | 1 | -0.03 (-2.91%) | 79,500 |
14 Jan 2005 | MYR | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 32,200 |
13 Jan 2005 | MYR | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 8,000 |
12 Jan 2005 | MYR | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 46,800 |
11 Jan 2005 | MYR | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 54,600 |
10 Jan 2005 | MYR | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 36,500 |
7 Jan 2005 | MYR | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 0.0 (0.0%) | 22,400 |
6 Jan 2005 | MYR | 1.04 | 1.05 | 1 | 1.05 | 1.05 | -0.01 (-0.94%) | 82,100 |
5 Jan 2005 | MYR | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | +0.04 (+3.92%) | 40,700 |
4 Jan 2005 | MYR | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 14,700 |
3 Jan 2005 | MYR | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 10,100 |
31 Dec 2004 | MYR | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | 0.0 (0.0%) | 30,900 |
30 Dec 2004 | MYR | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | -0.01 (-0.93%) | 16,700 |
29 Dec 2004 | MYR | 1.04 | 1.07 | 1.02 | 1.07 | 1.07 | +0.03 (+2.88%) | 33,700 |
28 Dec 2004 | MYR | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 6,100 |
27 Dec 2004 | MYR | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | -0.01 (-0.93%) | 16,800 |
24 Dec 2004 | MYR | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | +0.02 (+1.90%) | 5,900 |
23 Dec 2004 | MYR | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | +0.01 (+0.96%) | 21,300 |
22 Dec 2004 | MYR | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 7,700 |
21 Dec 2004 | MYR | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -0.03 (-2.78%) | 13,300 |
20 Dec 2004 | MYR | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | -0.01 (-0.92%) | 29,300 |
17 Dec 2004 | MYR | 1.06 | 1.09 | 1.04 | 1.09 | 1.09 | -0.01 (-0.91%) | 12,200 |
16 Dec 2004 | MYR | 1.07 | 1.1 | 1.06 | 1.1 | 1.1 | +0.02 (+1.85%) | 4,200 |
15 Dec 2004 | MYR | 1.08 | 1.1 | 1.05 | 1.08 | 1.08 | -0.01 (-0.92%) | 144,900 |
14 Dec 2004 | MYR | 1.06 | 1.12 | 1.02 | 1.09 | 1.09 | +0.04 (+3.81%) | 109,000 |