Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2005 | MYR | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | +0.02 (+1.53%) | 28,000 |
28 Jan 2005 | MYR | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 63,000 |
27 Jan 2005 | MYR | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 15,000 |
26 Jan 2005 | MYR | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 42,000 |
25 Jan 2005 | MYR | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 57,000 |
24 Jan 2005 | MYR | 1.33 | 1.36 | 1.31 | 1.34 | 1.34 | -0.02 (-1.47%) | 46,000 |
20 Jan 2005 | MYR | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | -0.02 (-1.45%) | 81,000 |
19 Jan 2005 | MYR | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -0.03 (-2.13%) | 193,000 |
18 Jan 2005 | MYR | 1.4 | 1.43 | 1.4 | 1.41 | 1.41 | +0.02 (+1.44%) | 345,000 |
17 Jan 2005 | MYR | 1.32 | 1.41 | 1.32 | 1.39 | 1.39 | +0.08 (+6.11%) | 325,800 |
14 Jan 2005 | MYR | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | +0.04 (+3.15%) | 513,700 |
13 Jan 2005 | MYR | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 123,500 |
12 Jan 2005 | MYR | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 72,300 |
11 Jan 2005 | MYR | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 68,100 |
10 Jan 2005 | MYR | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | +0.02 (+1.60%) | 65,200 |
7 Jan 2005 | MYR | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 24,200 |
6 Jan 2005 | MYR | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 30,400 |
5 Jan 2005 | MYR | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | +0.02 (+1.63%) | 24,800 |
4 Jan 2005 | MYR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 7,600 |
3 Jan 2005 | MYR | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 15,800 |
31 Dec 2004 | MYR | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 23,400 |
30 Dec 2004 | MYR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 12,000 |
29 Dec 2004 | MYR | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | +0.04 (+3.28%) | 53,000 |
28 Dec 2004 | MYR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | +0.01 (+0.83%) | 1,000 |
27 Dec 2004 | MYR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 8,000 |
24 Dec 2004 | MYR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.03 (-2.38%) | 500 |
23 Dec 2004 | MYR | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 16,000 |
22 Dec 2004 | MYR | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 74,600 |
21 Dec 2004 | MYR | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | +0.02 (+1.63%) | 51,700 |
20 Dec 2004 | MYR | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | +0.02 (+1.65%) | 14,000 |