Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2005 | MYR | 2.17 | 2.2 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 667,700 |
10 Jan 2005 | MYR | 2.18 | 2.19 | 2.16 | 2.17 | 2.17 | -0.01 (-0.46%) | 521,100 |
7 Jan 2005 | MYR | 2.18 | 2.2 | 2.15 | 2.18 | 2.18 | 0.0 (0.0%) | 594,700 |
6 Jan 2005 | MYR | 2.17 | 2.19 | 2.15 | 2.18 | 2.18 | +0.01 (+0.46%) | 499,900 |
5 Jan 2005 | MYR | 2.19 | 2.21 | 2.15 | 2.17 | 2.17 | -0.02 (-0.91%) | 680,200 |
4 Jan 2005 | MYR | 2.19 | 2.22 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 525,900 |
3 Jan 2005 | MYR | 2.18 | 2.2 | 2.18 | 2.19 | 2.19 | +0.01 (+0.46%) | 544,500 |
31 Dec 2004 | MYR | 2.18 | 2.2 | 2.15 | 2.18 | 2.18 | 0.0 (0.0%) | 561,200 |
30 Dec 2004 | MYR | 2.18 | 2.19 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 424,000 |
29 Dec 2004 | MYR | 2.17 | 2.2 | 2.16 | 2.18 | 2.18 | +0.01 (+0.46%) | 536,900 |
28 Dec 2004 | MYR | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 568,300 |
27 Dec 2004 | MYR | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 519,000 |
24 Dec 2004 | MYR | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 412,000 |
23 Dec 2004 | MYR | 2.17 | 2.17 | 2.14 | 2.17 | 2.17 | 0.0 (0.0%) | 463,000 |
22 Dec 2004 | MYR | 2.17 | 2.18 | 2.14 | 2.17 | 2.17 | 0.0 (0.0%) | 479,000 |
21 Dec 2004 | MYR | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 553,700 |
20 Dec 2004 | MYR | 2.16 | 2.19 | 2.15 | 2.17 | 2.17 | +0.01 (+0.46%) | 384,900 |
17 Dec 2004 | MYR | 2.18 | 2.19 | 2.15 | 2.16 | 2.16 | -0.02 (-0.92%) | 505,300 |
16 Dec 2004 | MYR | 2.17 | 2.2 | 2.16 | 2.18 | 2.18 | +0.01 (+0.46%) | 352,800 |
15 Dec 2004 | MYR | 2.17 | 2.19 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 366,300 |
14 Dec 2004 | MYR | 2.17 | 2.19 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 265,900 |
13 Dec 2004 | MYR | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 400,900 |
10 Dec 2004 | MYR | 2.17 | 2.19 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 413,500 |
9 Dec 2004 | MYR | 2.17 | 2.19 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 331,500 |
8 Dec 2004 | MYR | 2.16 | 2.19 | 2.14 | 2.17 | 2.17 | +0.02 (+0.93%) | 215,900 |
7 Dec 2004 | MYR | 2.11 | 2.15 | 2.09 | 2.15 | 2.15 | -0.12 (-5.29%) | 410,200 |
6 Dec 2004 | MYR | 2.28 | 2.29 | 2.24 | 2.27 | 2.27 | 0.0 (0.0%) | 446,800 |
3 Dec 2004 | MYR | 2.3 | 2.32 | 2.25 | 2.27 | 2.27 | -0.03 (-1.30%) | 775,900 |
2 Dec 2004 | MYR | 2.29 | 2.34 | 2.29 | 2.3 | 2.3 | +0.01 (+0.44%) | 775,300 |
1 Dec 2004 | MYR | 2.3 | 2.33 | 2.27 | 2.29 | 2.29 | -0.01 (-0.43%) | 393,100 |