Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2005 | MYR | 0.8014 | 0.8057 | 0.7843 | 0.8057 | 0.8057 | +0.004 (+0.54%) | 220,033 |
16 Feb 2005 | MYR | 0.7971 | 0.8014 | 0.7971 | 0.8014 | 0.8014 | 0.0 (0.0%) | 18,666 |
15 Feb 2005 | MYR | 0.8014 | 0.8014 | 0.7929 | 0.8014 | 0.8014 | 0.0 (0.0%) | 28,000 |
14 Feb 2005 | MYR | 0.8057 | 0.8057 | 0.7971 | 0.8014 | 0.8014 | -0.004 (-0.53%) | 11,666 |
8 Feb 2005 | MYR | 0.8057 | 0.8057 | 0.8014 | 0.8057 | 0.8057 | 0.0 (0.0%) | 11,666 |
7 Feb 2005 | MYR | 0.8057 | 0.8057 | 0.8014 | 0.8057 | 0.8057 | 0.0 (0.0%) | 14,000 |
4 Feb 2005 | MYR | 0.8014 | 0.8057 | 0.7971 | 0.8057 | 0.8057 | +0.004 (+0.54%) | 9,333 |
3 Feb 2005 | MYR | 0.8057 | 0.8057 | 0.7886 | 0.8014 | 0.8014 | -0.009 (-1.06%) | 106,166 |
2 Feb 2005 | MYR | 0.7971 | 0.81 | 0.7886 | 0.81 | 0.81 | 0.0 (0.0%) | 203,000 |
31 Jan 2005 | MYR | 0.8057 | 0.8143 | 0.8014 | 0.81 | 0.81 | 0.0 (0.0%) | 92,400 |
28 Jan 2005 | MYR | 0.8014 | 0.81 | 0.7929 | 0.81 | 0.81 | 0.0 (0.0%) | 67,666 |
27 Jan 2005 | MYR | 0.8057 | 0.81 | 0.7929 | 0.81 | 0.81 | 0.0 (0.0%) | 83,066 |
26 Jan 2005 | MYR | 0.8057 | 0.81 | 0.8014 | 0.81 | 0.81 | +0.009 (+1.07%) | 77,000 |
25 Jan 2005 | MYR | 0.7971 | 0.8014 | 0.7929 | 0.8014 | 0.8014 | -0.004 (-0.53%) | 44,333 |
24 Jan 2005 | MYR | 0.8057 | 0.8057 | 0.7929 | 0.8057 | 0.8057 | -0.004 (-0.53%) | 67,900 |
20 Jan 2005 | MYR | 0.8057 | 0.81 | 0.7971 | 0.81 | 0.81 | 0.0 (0.0%) | 16,333 |
19 Jan 2005 | MYR | 0.8057 | 0.81 | 0.8014 | 0.81 | 0.81 | 0.0 (0.0%) | 18,666 |
18 Jan 2005 | MYR | 0.8057 | 0.81 | 0.8057 | 0.81 | 0.81 | 0.0 (0.0%) | 7,000 |
17 Jan 2005 | MYR | 0.8057 | 0.81 | 0.7929 | 0.81 | 0.81 | -0.004 (-0.53%) | 63,000 |
14 Jan 2005 | MYR | 0.8143 | 0.8143 | 0.8057 | 0.8143 | 0.8143 | 0.0 (0.0%) | 7,000 |
13 Jan 2005 | MYR | 0.8057 | 0.8143 | 0.8057 | 0.8143 | 0.8143 | 0.0 (0.0%) | 7,000 |
12 Jan 2005 | MYR | 0.8057 | 0.8143 | 0.8014 | 0.8143 | 0.8143 | +0.009 (+1.07%) | 9,333 |
11 Jan 2005 | MYR | 0.8143 | 0.8143 | 0.8057 | 0.8057 | 0.8057 | -0.013 (-1.58%) | 0 |
10 Jan 2005 | MYR | 0.8057 | 0.8186 | 0.8014 | 0.8186 | 0.8186 | +0.004 (+0.53%) | 114,333 |
7 Jan 2005 | MYR | 0.8057 | 0.8143 | 0.8014 | 0.8143 | 0.8143 | 0.0 (0.0%) | 170,333 |
6 Jan 2005 | MYR | 0.8057 | 0.8143 | 0.8014 | 0.8143 | 0.8143 | +0.004 (+0.53%) | 67,666 |
5 Jan 2005 | MYR | 0.8057 | 0.8143 | 0.8057 | 0.81 | 0.81 | 0.0 (0.0%) | 67,666 |
4 Jan 2005 | MYR | 0.81 | 0.81 | 0.7971 | 0.81 | 0.81 | -0.004 (-0.53%) | 70,000 |
3 Jan 2005 | MYR | 0.8143 | 0.8143 | 0.8014 | 0.8143 | 0.8143 | -0.013 (-1.55%) | 30,333 |
31 Dec 2004 | MYR | 0.81 | 0.8271 | 0.8057 | 0.8271 | 0.8271 | +0.017 (+2.11%) | 190,166 |