Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2005 | MYR | 0.6225 | 0.6225 | 0.6175 | 0.6175 | 0.6175 | -0.005 (-0.80%) | 0 |
28 Jan 2005 | MYR | 0.625 | 0.625 | 0.6225 | 0.6225 | 0.6225 | 0.0 (0.0%) | 40,000 |
27 Jan 2005 | MYR | 0.625 | 0.625 | 0.6225 | 0.6225 | 0.6225 | -0.009 (-1.39%) | 104,800 |
26 Jan 2005 | MYR | 0.625 | 0.6313 | 0.625 | 0.6313 | 0.6313 | 0.0 (0.0%) | 396,000 |
25 Jan 2005 | MYR | 0.6225 | 0.6313 | 0.6225 | 0.6313 | 0.6313 | 0.0 (0.0%) | 1,116,800 |
24 Jan 2005 | MYR | 0.6225 | 0.6375 | 0.6225 | 0.6313 | 0.6313 | +0.006 (+1.01%) | 6,743,200 |
20 Jan 2005 | MYR | 0.6313 | 0.6313 | 0.6225 | 0.625 | 0.625 | -0.013 (-1.96%) | 2,635,200 |
19 Jan 2005 | MYR | 0.6375 | 0.6375 | 0.6375 | 0.6375 | 0.6375 | 0.0 (0.0%) | 108,000 |
18 Jan 2005 | MYR | 0.6375 | 0.6375 | 0.6375 | 0.6375 | 0.6375 | 0.0 (0.0%) | 124,000 |
17 Jan 2005 | MYR | 0.6375 | 0.6375 | 0.6375 | 0.6375 | 0.6375 | +0.013 (+2%) | 133,600 |
14 Jan 2005 | MYR | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | -0.006 (-1.00%) | 464,800 |
13 Jan 2005 | MYR | 0.6313 | 0.6313 | 0.625 | 0.6313 | 0.6313 | +0.006 (+1.01%) | 144,000 |
12 Jan 2005 | MYR | 0.6313 | 0.6313 | 0.625 | 0.625 | 0.625 | -0.006 (-1.00%) | 2,055,200 |
11 Jan 2005 | MYR | 0.6313 | 0.6313 | 0.625 | 0.6313 | 0.6313 | 0.0 (0.0%) | 3,447,200 |
10 Jan 2005 | MYR | 0.625 | 0.6313 | 0.625 | 0.6313 | 0.6313 | +0.009 (+1.41%) | 4,646,400 |
7 Jan 2005 | MYR | 0.6225 | 0.625 | 0.6225 | 0.6225 | 0.6225 | 0.0 (0.0%) | 8,390,400 |
6 Jan 2005 | MYR | 0.6225 | 0.625 | 0.6225 | 0.6225 | 0.6225 | 0.0 (0.0%) | 6,734,400 |
5 Jan 2005 | MYR | 0.625 | 0.6375 | 0.6225 | 0.6225 | 0.6225 | +0.003 (+0.40%) | 4,432,800 |
4 Jan 2005 | MYR | 0.62 | 0.6225 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 2,406,400 |
3 Jan 2005 | MYR | 0.6225 | 0.6225 | 0.62 | 0.62 | 0.62 | -0.003 (-0.40%) | 428,800 |
31 Dec 2004 | MYR | 0.6125 | 0.625 | 0.6125 | 0.6225 | 0.6225 | +0.01 (+1.63%) | 193,600 |
30 Dec 2004 | MYR | 0.6125 | 0.6125 | 0.61 | 0.6125 | 0.6125 | 0.0 (0.0%) | 184,000 |
29 Dec 2004 | MYR | 0.61 | 0.6125 | 0.61 | 0.6125 | 0.6125 | +0.003 (+0.41%) | 192,000 |
28 Dec 2004 | MYR | 0.6125 | 0.6125 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 368,000 |
27 Dec 2004 | MYR | 0.605 | 0.6125 | 0.605 | 0.61 | 0.61 | -0.003 (-0.41%) | 16,000 |
24 Dec 2004 | MYR | 0.615 | 0.615 | 0.61 | 0.6125 | 0.6125 | 0.0 (0.0%) | 56,000 |
23 Dec 2004 | MYR | 0.61 | 0.6125 | 0.61 | 0.6125 | 0.6125 | +0.003 (+0.41%) | 16,000 |
22 Dec 2004 | MYR | 0.6125 | 0.6125 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 1,896,000 |
21 Dec 2004 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.003 (-0.41%) | 416,000 |
20 Dec 2004 | MYR | 0.6125 | 0.6125 | 0.6125 | 0.6125 | 0.6125 | +0.003 (+0.41%) | 16,000 |