Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2005 | MYR | 1.49 | 1.49 | 1.43 | 1.46 | 1.46 | -0.02 (-1.35%) | 159,700 |
20 Jan 2005 | MYR | 1.47 | 1.53 | 1.44 | 1.48 | 1.48 | +0.03 (+2.07%) | 434,900 |
19 Jan 2005 | MYR | 1.53 | 1.53 | 1.44 | 1.45 | 1.45 | -0.07 (-4.61%) | 388,500 |
18 Jan 2005 | MYR | 1.43 | 1.55 | 1.41 | 1.52 | 1.52 | +0.12 (+8.57%) | 476,100 |
17 Jan 2005 | MYR | 1.51 | 1.54 | 1.4 | 1.4 | 1.4 | -0.1 (-6.67%) | 346,900 |
14 Jan 2005 | MYR | 1.62 | 1.66 | 1.5 | 1.5 | 1.5 | -0.12 (-7.41%) | 1,020,200 |
13 Jan 2005 | MYR | 1.43 | 1.63 | 1.43 | 1.62 | 1.62 | +0.22 (+15.71%) | 1,820,400 |
12 Jan 2005 | MYR | 1.27 | 1.42 | 1.26 | 1.4 | 1.4 | +0.14 (+11.11%) | 1,151,100 |
11 Jan 2005 | MYR | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | +0.02 (+1.61%) | 47,600 |
10 Jan 2005 | MYR | 1.27 | 1.31 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 209,500 |
7 Jan 2005 | MYR | 1.23 | 1.35 | 1.23 | 1.26 | 1.26 | +0.04 (+3.28%) | 316,500 |
6 Jan 2005 | MYR | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 14,600 |
5 Jan 2005 | MYR | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 16,000 |
4 Jan 2005 | MYR | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 25,000 |
3 Jan 2005 | MYR | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | +0.03 (+2.46%) | 45,600 |
31 Dec 2004 | MYR | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 15,000 |
30 Dec 2004 | MYR | 1.21 | 1.23 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 28,600 |
29 Dec 2004 | MYR | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 13,500 |
28 Dec 2004 | MYR | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | +0.02 (+1.67%) | 15,000 |
27 Dec 2004 | MYR | 1.2 | 1.22 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 33,300 |
24 Dec 2004 | MYR | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 9,400 |
23 Dec 2004 | MYR | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 17,500 |
22 Dec 2004 | MYR | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 14,000 |
21 Dec 2004 | MYR | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 27,100 |
20 Dec 2004 | MYR | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 18,000 |
17 Dec 2004 | MYR | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.04 (-3.17%) | 39,300 |
16 Dec 2004 | MYR | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | -0.01 (-0.79%) | 38,100 |
15 Dec 2004 | MYR | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | +0.04 (+3.25%) | 103,900 |
14 Dec 2004 | MYR | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 77,000 |
13 Dec 2004 | MYR | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 112,100 |