Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2005 | MYR | 0.3125 | 0.315 | 0.3125 | 0.315 | 0.315 | +0.003 (+0.80%) | 174,000 |
18 Jan 2005 | MYR | 0.315 | 0.315 | 0.3125 | 0.3125 | 0.3125 | -0.003 (-0.79%) | 100,800 |
17 Jan 2005 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | -0.003 (-0.79%) | 7,200 |
14 Jan 2005 | MYR | 0.32 | 0.32 | 0.31 | 0.3175 | 0.3175 | -0.003 (-0.78%) | 42,000 |
13 Jan 2005 | MYR | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.015 (+4.92%) | 72,600 |
12 Jan 2005 | MYR | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 19,600 |
11 Jan 2005 | MYR | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 110,000 |
10 Jan 2005 | MYR | 0.305 | 0.31 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 69,200 |
7 Jan 2005 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 18,000 |
6 Jan 2005 | MYR | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 76,000 |
5 Jan 2005 | MYR | 0.295 | 0.3 | 0.2925 | 0.3 | 0.3 | +0.015 (+5.26%) | 44,000 |
4 Jan 2005 | MYR | 0.3 | 0.3 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 0 |
3 Jan 2005 | MYR | 0.305 | 0.305 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 0 |
31 Dec 2004 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.018 (+6.19%) | 400 |
30 Dec 2004 | MYR | 0.2825 | 0.2825 | 0.2825 | 0.2825 | 0.2825 | -0.003 (-0.88%) | 14,200 |
29 Dec 2004 | MYR | 0.3 | 0.3 | 0.285 | 0.285 | 0.285 | +0.003 (+0.88%) | 0 |
28 Dec 2004 | MYR | 0.2825 | 0.2825 | 0.2825 | 0.2825 | 0.2825 | +0.003 (+0.89%) | 2,600 |
27 Dec 2004 | MYR | 0.2825 | 0.2825 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 60,800 |
24 Dec 2004 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | +0.005 (+1.79%) | 6,000 |
23 Dec 2004 | MYR | 0.305 | 0.305 | 0.28 | 0.28 | 0.28 | -0.018 (-5.88%) | 0 |
22 Dec 2004 | MYR | 0.29 | 0.2975 | 0.285 | 0.2975 | 0.2975 | +0.007 (+2.59%) | 20,000 |
21 Dec 2004 | MYR | 0.305 | 0.305 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
20 Dec 2004 | MYR | 0.305 | 0.305 | 0.29 | 0.29 | 0.29 | +0.015 (+5.45%) | 0 |
17 Dec 2004 | MYR | 0.31 | 0.31 | 0.275 | 0.275 | 0.275 | -0.03 (-9.84%) | 0 |
16 Dec 2004 | MYR | 0.2925 | 0.305 | 0.2925 | 0.305 | 0.305 | +0.013 (+4.27%) | 28,600 |
15 Dec 2004 | MYR | 0.305 | 0.305 | 0.2925 | 0.2925 | 0.2925 | +0.003 (+0.86%) | 0 |
14 Dec 2004 | MYR | 0.29 | 0.29 | 0.2875 | 0.29 | 0.29 | -0.005 (-1.69%) | 87,400 |
13 Dec 2004 | MYR | 0.295 | 0.2975 | 0.295 | 0.295 | 0.295 | -0.003 (-0.84%) | 49,600 |
10 Dec 2004 | MYR | 0.3 | 0.3 | 0.2975 | 0.2975 | 0.2975 | -0.003 (-0.83%) | 40,000 |
9 Dec 2004 | MYR | 0.3025 | 0.3025 | 0.2975 | 0.3 | 0.3 | -0.003 (-0.83%) | 120,000 |