Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2005 | MYR | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | -0.03 (-1.62%) | 0 |
31 Dec 2004 | MYR | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -0.03 (-1.60%) | 0 |
30 Dec 2004 | MYR | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | +0.06 (+3.30%) | 37,800 |
29 Dec 2004 | MYR | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 1,000 |
28 Dec 2004 | MYR | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | -0.06 (-3.19%) | 0 |
27 Dec 2004 | MYR | 1.8 | 1.88 | 1.8 | 1.88 | 1.88 | 0.0 (0.0%) | 2,100 |
24 Dec 2004 | MYR | 1.88 | 1.88 | 1.85 | 1.88 | 1.88 | -0.01 (-0.53%) | 4,400 |
23 Dec 2004 | MYR | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | -0.01 (-0.53%) | 21,100 |
22 Dec 2004 | MYR | 1.88 | 1.9 | 1.86 | 1.9 | 1.9 | +0.01 (+0.53%) | 18,600 |
21 Dec 2004 | MYR | 1.88 | 1.89 | 1.85 | 1.89 | 1.89 | +0.03 (+1.61%) | 5,000 |
20 Dec 2004 | MYR | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.03 (-1.59%) | 0 |
17 Dec 2004 | MYR | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | -0.01 (-0.53%) | 4,100 |
16 Dec 2004 | MYR | 1.86 | 1.9 | 1.86 | 1.9 | 1.9 | 0.0 (0.0%) | 2,900 |
15 Dec 2004 | MYR | 1.86 | 1.9 | 1.86 | 1.9 | 1.9 | -0.01 (-0.52%) | 11,100 |
14 Dec 2004 | MYR | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | +0.01 (+0.53%) | 80,100 |
13 Dec 2004 | MYR | 1.86 | 1.9 | 1.85 | 1.9 | 1.9 | -0.01 (-0.52%) | 7,200 |
10 Dec 2004 | MYR | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | 0.0 (0.0%) | 64,100 |
9 Dec 2004 | MYR | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | +0.02 (+1.06%) | 46,000 |
8 Dec 2004 | MYR | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 0.0 (0.0%) | 7,100 |
7 Dec 2004 | MYR | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 0.0 (0.0%) | 3,000 |
6 Dec 2004 | MYR | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | -0.01 (-0.53%) | 6,000 |
3 Dec 2004 | MYR | 1.84 | 1.9 | 1.84 | 1.9 | 1.9 | 0.0 (0.0%) | 5,200 |
2 Dec 2004 | MYR | 1.84 | 1.9 | 1.83 | 1.9 | 1.9 | +0.1 (+5.56%) | 22,300 |
1 Dec 2004 | MYR | 1.89 | 1.89 | 1.8 | 1.8 | 1.8 | -0.1 (-5.26%) | 0 |
30 Nov 2004 | MYR | 1.85 | 1.9 | 1.85 | 1.9 | 1.9 | 0.0 (0.0%) | 5,000 |
29 Nov 2004 | MYR | 1.86 | 1.9 | 1.33 | 1.9 | 1.9 | 0.0 (0.0%) | 5,300 |
26 Nov 2004 | MYR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 1,000 |
25 Nov 2004 | MYR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | -0.01 (-0.52%) | 1,000 |
24 Nov 2004 | MYR | 1.91 | 1.91 | 1.87 | 1.91 | 1.91 | -0.01 (-0.52%) | 11,200 |
23 Nov 2004 | MYR | 1.9 | 1.92 | 1.89 | 1.92 | 1.92 | +0.03 (+1.59%) | 19,000 |