Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2005 | MYR | 0.675 | 0.675 | 0.675 | 0.675 | 0.675 | -0.015 (-2.17%) | 2,200 |
19 Jan 2005 | MYR | 0.695 | 0.695 | 0.69 | 0.69 | 0.69 | -0.005 (-0.72%) | 22,000 |
18 Jan 2005 | MYR | 0.72 | 0.72 | 0.67 | 0.695 | 0.695 | -0.035 (-4.79%) | 56,000 |
17 Jan 2005 | MYR | 0.75 | 0.77 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 315,000 |
14 Jan 2005 | MYR | 0.75 | 0.75 | 0.745 | 0.75 | 0.75 | 0.0 (0.0%) | 89,800 |
13 Jan 2005 | MYR | 0.755 | 0.76 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 150,200 |
12 Jan 2005 | MYR | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 100,000 |
11 Jan 2005 | MYR | 0.755 | 0.765 | 0.755 | 0.76 | 0.76 | +0.01 (+1.33%) | 158,000 |
10 Jan 2005 | MYR | 0.75 | 0.755 | 0.75 | 0.75 | 0.75 | +0.005 (+0.67%) | 93,000 |
7 Jan 2005 | MYR | 0.75 | 0.75 | 0.745 | 0.745 | 0.745 | 0.0 (0.0%) | 22,000 |
6 Jan 2005 | MYR | 0.745 | 0.75 | 0.745 | 0.745 | 0.745 | 0.0 (0.0%) | 42,600 |
5 Jan 2005 | MYR | 0.75 | 0.75 | 0.74 | 0.745 | 0.745 | -0.015 (-1.97%) | 36,000 |
4 Jan 2005 | MYR | 0.76 | 0.765 | 0.75 | 0.76 | 0.76 | -0.005 (-0.65%) | 33,000 |
3 Jan 2005 | MYR | 0.765 | 0.765 | 0.765 | 0.765 | 0.765 | 0.0 (0.0%) | 31,000 |
31 Dec 2004 | MYR | 0.765 | 0.765 | 0.76 | 0.765 | 0.765 | -0.02 (-2.55%) | 21,600 |
30 Dec 2004 | MYR | 0.78 | 0.785 | 0.76 | 0.785 | 0.785 | +0.04 (+5.37%) | 190,600 |
29 Dec 2004 | MYR | 0.73 | 0.745 | 0.73 | 0.745 | 0.745 | +0.02 (+2.76%) | 32,400 |
28 Dec 2004 | MYR | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | +0.005 (+0.69%) | 2,000 |
27 Dec 2004 | MYR | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 0 |
24 Dec 2004 | MYR | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 0.0 (0.0%) | 6,200 |
23 Dec 2004 | MYR | 0.77 | 0.77 | 0.725 | 0.75 | 0.75 | -0.05 (-6.25%) | 12,000 |
22 Dec 2004 | MYR | 0.73 | 0.8 | 0.72 | 0.8 | 0.8 | +0.07 (+9.59%) | 7,200 |
21 Dec 2004 | MYR | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | +0.015 (+2.10%) | 0 |
20 Dec 2004 | MYR | 0.74 | 0.74 | 0.715 | 0.715 | 0.715 | 0.0 (0.0%) | 0 |
17 Dec 2004 | MYR | 0.74 | 0.74 | 0.715 | 0.715 | 0.715 | -0.025 (-3.38%) | 0 |
16 Dec 2004 | MYR | 0.725 | 0.74 | 0.72 | 0.74 | 0.74 | +0.015 (+2.07%) | 13,400 |
15 Dec 2004 | MYR | 0.72 | 0.725 | 0.72 | 0.725 | 0.725 | +0.015 (+2.11%) | 3,800 |
14 Dec 2004 | MYR | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
13 Dec 2004 | MYR | 0.71 | 0.71 | 0.705 | 0.71 | 0.71 | 0.0 (0.0%) | 14,800 |
10 Dec 2004 | MYR | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -0.025 (-3.40%) | 6,000 |