Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2005 | MYR | 0.295 | 0.295 | 0.245 | 0.245 | 0.245 | -0.055 (-18.33%) | 0 |
2 Feb 2005 | MYR | 0.2825 | 0.3 | 0.2775 | 0.3 | 0.3 | +0.018 (+6.19%) | 76,800 |
31 Jan 2005 | MYR | 0.285 | 0.285 | 0.2825 | 0.2825 | 0.2825 | +0.033 (+13.00%) | 2,600 |
28 Jan 2005 | MYR | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
27 Jan 2005 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 2,200 |
26 Jan 2005 | MYR | 0.275 | 0.275 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
25 Jan 2005 | MYR | 0.285 | 0.285 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 0 |
24 Jan 2005 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | +0.005 (+2%) | 40,000 |
20 Jan 2005 | MYR | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 0 |
19 Jan 2005 | MYR | 0.285 | 0.29 | 0.255 | 0.255 | 0.255 | -0.035 (-12.07%) | 19,000 |
18 Jan 2005 | MYR | 0.275 | 0.29 | 0.275 | 0.29 | 0.29 | +0.03 (+11.54%) | 83,000 |
17 Jan 2005 | MYR | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -0.015 (-5.45%) | 28,000 |
14 Jan 2005 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | +0.025 (+10%) | 4,800 |
13 Jan 2005 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 20,000 |
12 Jan 2005 | MYR | 0.25 | 0.275 | 0.25 | 0.26 | 0.26 | +0.015 (+6.12%) | 147,400 |
11 Jan 2005 | MYR | 0.2525 | 0.2525 | 0.245 | 0.245 | 0.245 | +0.015 (+6.52%) | 0 |
10 Jan 2005 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.022 (-8.91%) | 14,000 |
7 Jan 2005 | MYR | 0.2525 | 0.2525 | 0.2525 | 0.2525 | 0.2525 | +0.028 (+12.22%) | 3,800 |
6 Jan 2005 | MYR | 0.255 | 0.255 | 0.225 | 0.225 | 0.225 | +0.015 (+7.14%) | 0 |
5 Jan 2005 | MYR | 0.255 | 0.255 | 0.21 | 0.21 | 0.21 | -0.045 (-17.65%) | 0 |
4 Jan 2005 | MYR | 0.2525 | 0.255 | 0.2525 | 0.255 | 0.255 | +0.045 (+21.43%) | 4,000 |
3 Jan 2005 | MYR | 0.255 | 0.255 | 0.21 | 0.21 | 0.21 | +0.095 (+82.61%) | 0 |
31 Dec 2004 | MYR | 0.255 | 0.255 | 0.115 | 0.115 | 0.115 | -0.085 (-42.50%) | 0 |
30 Dec 2004 | MYR | 0.255 | 0.255 | 0.2 | 0.2 | 0.2 | -0.05 (-20%) | 0 |
29 Dec 2004 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | +0.043 (+20.48%) | 0 |
28 Dec 2004 | MYR | 0.255 | 0.255 | 0.2075 | 0.2075 | 0.2075 | +0.025 (+13.70%) | 0 |
27 Dec 2004 | MYR | 0.255 | 0.255 | 0.1825 | 0.1825 | 0.1825 | -0.072 (-28.43%) | 0 |
24 Dec 2004 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | +0.03 (+13.33%) | 20,000 |
23 Dec 2004 | MYR | 0.255 | 0.255 | 0.225 | 0.225 | 0.225 | +0.015 (+7.14%) | 0 |
22 Dec 2004 | MYR | 0.255 | 0.255 | 0.21 | 0.21 | 0.21 | +0.02 (+10.53%) | 0 |