Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2005 | MYR | 7.2 | 7.2 | 7.15 | 7.15 | 7.15 | -0.05 (-0.69%) | 521,000 |
14 Jan 2005 | MYR | 7.15 | 7.2 | 7.15 | 7.2 | 7.2 | 0.0 (0.0%) | 79,400 |
13 Jan 2005 | MYR | 7.1 | 7.2 | 7.1 | 7.2 | 7.2 | 0.0 (0.0%) | 170,000 |
12 Jan 2005 | MYR | 7.1 | 7.2 | 7.1 | 7.2 | 7.2 | +0.1 (+1.41%) | 472,700 |
11 Jan 2005 | MYR | 7.05 | 7.15 | 7 | 7.1 | 7.1 | +0.1 (+1.43%) | 55,300 |
10 Jan 2005 | MYR | 7 | 7.05 | 7 | 7 | 7 | 0.0 (0.0%) | 319,700 |
7 Jan 2005 | MYR | 6.95 | 7 | 6.95 | 7 | 7 | +0.05 (+0.72%) | 24,800 |
6 Jan 2005 | MYR | 7 | 7 | 6.95 | 6.95 | 6.95 | 0.0 (0.0%) | 49,200 |
5 Jan 2005 | MYR | 6.9 | 7 | 6.9 | 6.95 | 6.95 | -0.05 (-0.71%) | 89,400 |
4 Jan 2005 | MYR | 6.95 | 7 | 6.85 | 7 | 7 | +0.05 (+0.72%) | 197,600 |
3 Jan 2005 | MYR | 7.05 | 7.05 | 6.9 | 6.95 | 6.95 | -0.15 (-2.11%) | 86,400 |
31 Dec 2004 | MYR | 7.15 | 7.2 | 6.95 | 7.1 | 7.1 | -0.05 (-0.70%) | 451,000 |
30 Dec 2004 | MYR | 7.15 | 7.15 | 7.1 | 7.15 | 7.15 | +0.1 (+1.42%) | 3,100 |
29 Dec 2004 | MYR | 7.15 | 7.2 | 7.05 | 7.05 | 7.05 | -0.05 (-0.70%) | 19,500 |
28 Dec 2004 | MYR | 7.1 | 7.2 | 7.05 | 7.1 | 7.1 | 0.0 (0.0%) | 63,900 |
27 Dec 2004 | MYR | 7.05 | 7.1 | 7.05 | 7.1 | 7.1 | 0.0 (0.0%) | 42,800 |
24 Dec 2004 | MYR | 7.15 | 7.15 | 7.1 | 7.1 | 7.1 | -0.05 (-0.70%) | 1,400 |
23 Dec 2004 | MYR | 7.1 | 7.15 | 7.05 | 7.15 | 7.15 | +0.05 (+0.70%) | 80,200 |
22 Dec 2004 | MYR | 7.15 | 7.15 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 69,900 |
21 Dec 2004 | MYR | 7.2 | 7.2 | 7.1 | 7.1 | 7.1 | -0.1 (-1.39%) | 66,300 |
20 Dec 2004 | MYR | 7.2 | 7.25 | 7.15 | 7.2 | 7.2 | 0.0 (0.0%) | 399,900 |
17 Dec 2004 | MYR | 7.1 | 7.2 | 7.1 | 7.2 | 7.2 | +0.05 (+0.70%) | 65,000 |
16 Dec 2004 | MYR | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | +0.1 (+1.42%) | 34,800 |
15 Dec 2004 | MYR | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.0 (0.0%) | 49,400 |
14 Dec 2004 | MYR | 7.05 | 7.15 | 7 | 7.05 | 7.05 | +0.05 (+0.71%) | 89,400 |
13 Dec 2004 | MYR | 7 | 7.05 | 7 | 7 | 7 | +0.05 (+0.72%) | 14,200 |
10 Dec 2004 | MYR | 7 | 7.1 | 6.8 | 6.95 | 6.95 | +0.05 (+0.72%) | 342,000 |
9 Dec 2004 | MYR | 7.15 | 7.15 | 6.9 | 6.9 | 6.9 | -0.15 (-2.13%) | 207,800 |
8 Dec 2004 | MYR | 7.15 | 7.2 | 7.05 | 7.05 | 7.05 | -0.15 (-2.08%) | 142,100 |
7 Dec 2004 | MYR | 7.2 | 7.2 | 7.15 | 7.2 | 7.2 | 0.0 (0.0%) | 36,900 |