Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2005 | MYR | 0.4679 | 0.4679 | 0.4623 | 0.4623 | 0.4623 | +0.006 (+1.25%) | 134,817 |
7 Jan 2005 | MYR | 0.4566 | 0.4566 | 0.4566 | 0.4566 | 0.4566 | 0.0 (0.0%) | 8,869 |
6 Jan 2005 | MYR | 0.4594 | 0.4594 | 0.4566 | 0.4566 | 0.4566 | 0.0 (0.0%) | 62,086 |
5 Jan 2005 | MYR | 0.4566 | 0.4594 | 0.4566 | 0.4566 | 0.4566 | 0.0 (0.0%) | 39,026 |
4 Jan 2005 | MYR | 0.4566 | 0.4566 | 0.4566 | 0.4566 | 0.4566 | 0.0 (0.0%) | 1,773 |
3 Jan 2005 | MYR | 0.4566 | 0.4566 | 0.4566 | 0.4566 | 0.4566 | -0.003 (-0.61%) | 95,791 |
31 Dec 2004 | MYR | 0.4904 | 0.4904 | 0.4594 | 0.4594 | 0.4594 | 0.0 (0.0%) | 0 |
30 Dec 2004 | MYR | 0.4594 | 0.4594 | 0.4594 | 0.4594 | 0.4594 | 0.0 (0.0%) | 150,782 |
29 Dec 2004 | MYR | 0.4594 | 0.4594 | 0.4594 | 0.4594 | 0.4594 | 0.0 (0.0%) | 1,773 |
28 Dec 2004 | MYR | 0.4594 | 0.4594 | 0.4594 | 0.4594 | 0.4594 | 0.0 (0.0%) | 9,579 |
27 Dec 2004 | MYR | 0.4594 | 0.4594 | 0.4594 | 0.4594 | 0.4594 | 0.0 (0.0%) | 8,869 |
24 Dec 2004 | MYR | 0.4594 | 0.4594 | 0.4594 | 0.4594 | 0.4594 | 0.0 (0.0%) | 35,478 |
23 Dec 2004 | MYR | 0.4848 | 0.4848 | 0.4594 | 0.4594 | 0.4594 | 0.0 (0.0%) | 0 |
22 Dec 2004 | MYR | 0.4594 | 0.4594 | 0.4594 | 0.4594 | 0.4594 | 0.0 (0.0%) | 19,513 |
21 Dec 2004 | MYR | 0.4623 | 0.4623 | 0.4594 | 0.4594 | 0.4594 | 0.0 (0.0%) | 23,060 |
20 Dec 2004 | MYR | 0.4594 | 0.4594 | 0.4594 | 0.4594 | 0.4594 | -0.006 (-1.23%) | 16,142 |
17 Dec 2004 | MYR | 0.4623 | 0.4651 | 0.4623 | 0.4651 | 0.4651 | +0.003 (+0.61%) | 14,368 |
16 Dec 2004 | MYR | 0.4623 | 0.4623 | 0.4594 | 0.4623 | 0.4623 | +0.003 (+0.63%) | 12,417 |
15 Dec 2004 | MYR | 0.4594 | 0.4594 | 0.4594 | 0.4594 | 0.4594 | 0.0 (0.0%) | 5,321 |
14 Dec 2004 | MYR | 0.4594 | 0.4594 | 0.4594 | 0.4594 | 0.4594 | 0.0 (0.0%) | 3,547 |
13 Dec 2004 | MYR | 0.4623 | 0.4651 | 0.4594 | 0.4594 | 0.4594 | -0.003 (-0.63%) | 20,577 |
10 Dec 2004 | MYR | 0.4623 | 0.4623 | 0.4623 | 0.4623 | 0.4623 | -0.017 (-3.53%) | 17,739 |
9 Dec 2004 | MYR | 0.4707 | 0.4792 | 0.4594 | 0.4792 | 0.4792 | +0.006 (+1.20%) | 34,768 |
8 Dec 2004 | MYR | 0.4904 | 0.4904 | 0.4735 | 0.4735 | 0.4735 | -0.011 (-2.33%) | 0 |
7 Dec 2004 | MYR | 0.4792 | 0.4848 | 0.4792 | 0.4848 | 0.4848 | +0.011 (+2.39%) | 19,513 |
6 Dec 2004 | MYR | 0.4904 | 0.4904 | 0.4735 | 0.4735 | 0.4735 | -0.006 (-1.19%) | 0 |
3 Dec 2004 | MYR | 0.4764 | 0.4792 | 0.4764 | 0.4792 | 0.4792 | +0.006 (+1.20%) | 8,869 |
2 Dec 2004 | MYR | 0.4679 | 0.4735 | 0.4679 | 0.4735 | 0.4735 | +0.008 (+1.81%) | 49,846 |
1 Dec 2004 | MYR | 0.4623 | 0.4651 | 0.4623 | 0.4651 | 0.4651 | +0.006 (+1.24%) | 6,918 |
30 Nov 2004 | MYR | 0.4623 | 0.4623 | 0.4594 | 0.4594 | 0.4594 | -0.003 (-0.63%) | 67,586 |