Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2005 | MYR | 0.1375 | 0.1375 | 0.1375 | 0.1375 | 0.1375 | +0.013 (+10%) | 59,200 |
4 Jan 2005 | MYR | 0.135 | 0.135 | 0.125 | 0.125 | 0.125 | -0.003 (-1.96%) | 0 |
3 Jan 2005 | MYR | 0.1275 | 0.1275 | 0.1275 | 0.1275 | 0.1275 | 0.0 (0.0%) | 4,000 |
31 Dec 2004 | MYR | 0.1375 | 0.1375 | 0.1275 | 0.1275 | 0.1275 | -0.01 (-7.27%) | 48,000 |
30 Dec 2004 | MYR | 0.1375 | 0.1375 | 0.1375 | 0.1375 | 0.1375 | +0.01 (+7.84%) | 20,000 |
29 Dec 2004 | MYR | 0.1275 | 0.1275 | 0.1275 | 0.1275 | 0.1275 | -0.001 (-1.01%) | 8,000 |
28 Dec 2004 | MYR | 0.1375 | 0.1375 | 0.1275 | 0.1288 | 0.1288 | +0.004 (+3.04%) | 44,000 |
27 Dec 2004 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | -0.013 (-9.09%) | 4,000 |
24 Dec 2004 | MYR | 0.1375 | 0.1375 | 0.1375 | 0.1375 | 0.1375 | 0.0 (0.0%) | 12,000 |
23 Dec 2004 | MYR | 0.1325 | 0.1375 | 0.1325 | 0.1375 | 0.1375 | +0.005 (+3.77%) | 20,000 |
22 Dec 2004 | MYR | 0.1288 | 0.1325 | 0.1275 | 0.1325 | 0.1325 | +0.018 (+15.22%) | 80,000 |
21 Dec 2004 | MYR | 0.125 | 0.125 | 0.115 | 0.115 | 0.115 | -0.018 (-13.21%) | 0 |
20 Dec 2004 | MYR | 0.1313 | 0.1325 | 0.1313 | 0.1325 | 0.1325 | +0.013 (+10.42%) | 16,000 |
17 Dec 2004 | MYR | 0.1175 | 0.12 | 0.1175 | 0.12 | 0.12 | +0.005 (+4.35%) | 16,800 |
16 Dec 2004 | MYR | 0.1175 | 0.1175 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 56,800 |
15 Dec 2004 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | -0.005 (-4.17%) | 8,000 |
14 Dec 2004 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 28,000 |
13 Dec 2004 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.01 (-7.69%) | 12,000 |
10 Dec 2004 | MYR | 0.1213 | 0.13 | 0.12 | 0.13 | 0.13 | +0.003 (+1.96%) | 48,000 |
9 Dec 2004 | MYR | 0.1275 | 0.1313 | 0.1275 | 0.1275 | 0.1275 | -0.004 (-2.89%) | 100,000 |
8 Dec 2004 | MYR | 0.1438 | 0.1438 | 0.13 | 0.1313 | 0.1313 | +0.006 (+5.04%) | 161,600 |
7 Dec 2004 | MYR | 0.145 | 0.145 | 0.125 | 0.125 | 0.125 | -0.022 (-15.25%) | 52,000 |
6 Dec 2004 | MYR | 0.14 | 0.1475 | 0.14 | 0.1475 | 0.1475 | +0.011 (+8.22%) | 156,000 |
3 Dec 2004 | MYR | 0.1513 | 0.1513 | 0.1363 | 0.1363 | 0.1363 | -0.015 (-9.91%) | 168,000 |
2 Dec 2004 | MYR | 0.1463 | 0.1513 | 0.145 | 0.1513 | 0.1513 | +0.001 (+0.87%) | 134,800 |
1 Dec 2004 | MYR | 0.16 | 0.16 | 0.1475 | 0.15 | 0.15 | -0.007 (-4.76%) | 180,000 |
30 Nov 2004 | MYR | 0.1625 | 0.175 | 0.1575 | 0.1575 | 0.1575 | 0.0 (0.0%) | 734,400 |
29 Nov 2004 | MYR | 0.13 | 0.1613 | 0.13 | 0.1575 | 0.1575 | +0.026 (+19.95%) | 733,600 |
26 Nov 2004 | MYR | 0.1238 | 0.1488 | 0.1238 | 0.1313 | 0.1313 | +0.011 (+9.42%) | 419,600 |
25 Nov 2004 | MYR | 0.1075 | 0.1275 | 0.1075 | 0.12 | 0.12 | +0.013 (+11.63%) | 281,200 |