Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2005 | MYR | 0.64 | 0.64 | 0.61 | 0.635 | 0.635 | -0.01 (-1.55%) | 69,100 |
17 Jan 2005 | MYR | 0.645 | 0.645 | 0.645 | 0.645 | 0.645 | 0.0 (0.0%) | 18,900 |
14 Jan 2005 | MYR | 0.645 | 0.645 | 0.645 | 0.645 | 0.645 | -0.005 (-0.77%) | 13,900 |
13 Jan 2005 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 1,000 |
12 Jan 2005 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 5,000 |
11 Jan 2005 | MYR | 0.67 | 0.67 | 0.61 | 0.67 | 0.67 | -0.01 (-1.47%) | 25,100 |
10 Jan 2005 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | +0.06 (+9.68%) | 12,900 |
7 Jan 2005 | MYR | 0.67 | 0.67 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
6 Jan 2005 | MYR | 0.675 | 0.675 | 0.62 | 0.62 | 0.62 | -0.08 (-11.43%) | 0 |
5 Jan 2005 | MYR | 0.625 | 0.7 | 0.61 | 0.7 | 0.7 | +0.07 (+11.11%) | 62,300 |
4 Jan 2005 | MYR | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | -0.01 (-1.56%) | 13,000 |
3 Jan 2005 | MYR | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | -0.01 (-1.54%) | 2,200 |
31 Dec 2004 | MYR | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | +0.005 (+0.78%) | 200 |
30 Dec 2004 | MYR | 0.635 | 0.645 | 0.61 | 0.645 | 0.645 | 0.0 (0.0%) | 49,100 |
29 Dec 2004 | MYR | 0.655 | 0.655 | 0.61 | 0.645 | 0.645 | -0.005 (-0.77%) | 18,100 |
28 Dec 2004 | MYR | 0.62 | 0.65 | 0.61 | 0.65 | 0.65 | +0.04 (+6.56%) | 141,800 |
27 Dec 2004 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 100 |
24 Dec 2004 | MYR | 0.635 | 0.64 | 0.61 | 0.63 | 0.63 | -0.01 (-1.56%) | 56,500 |
23 Dec 2004 | MYR | 0.635 | 0.64 | 0.635 | 0.64 | 0.64 | +0.03 (+4.92%) | 15,000 |
22 Dec 2004 | MYR | 0.645 | 0.645 | 0.61 | 0.61 | 0.61 | -0.03 (-4.69%) | 0 |
21 Dec 2004 | MYR | 0.635 | 0.64 | 0.635 | 0.64 | 0.64 | 0.0 (0.0%) | 5,600 |
20 Dec 2004 | MYR | 0.645 | 0.645 | 0.635 | 0.64 | 0.64 | +0.03 (+4.92%) | 58,000 |
17 Dec 2004 | MYR | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -0.04 (-6.15%) | 0 |
16 Dec 2004 | MYR | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | +0.04 (+6.56%) | 10,100 |
15 Dec 2004 | MYR | 0.67 | 0.67 | 0.61 | 0.61 | 0.61 | -0.06 (-8.96%) | 0 |
14 Dec 2004 | MYR | 0.615 | 0.67 | 0.615 | 0.67 | 0.67 | +0.03 (+4.69%) | 87,600 |
13 Dec 2004 | MYR | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | -0.02 (-3.03%) | 2,100 |
10 Dec 2004 | MYR | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | -0.005 (-0.75%) | 200 |
9 Dec 2004 | MYR | 0.655 | 0.665 | 0.655 | 0.665 | 0.665 | +0.01 (+1.53%) | 4,000 |
8 Dec 2004 | MYR | 0.7 | 0.78 | 0.64 | 0.655 | 0.655 | +0.015 (+2.34%) | 508,900 |