Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2005 | MYR | 0.398 | 0.398 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 0 |
19 Jan 2005 | MYR | 0.388 | 0.4 | 0.388 | 0.4 | 0.4 | +0.004 (+1.01%) | 148,000 |
18 Jan 2005 | MYR | 0.396 | 0.396 | 0.396 | 0.396 | 0.396 | +0.006 (+1.54%) | 67,500 |
17 Jan 2005 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.002 (+0.52%) | 95,000 |
14 Jan 2005 | MYR | 0.388 | 0.388 | 0.388 | 0.388 | 0.388 | -0.002 (-0.51%) | 5,000 |
13 Jan 2005 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.002 (-0.51%) | 25,000 |
12 Jan 2005 | MYR | 0.392 | 0.392 | 0.392 | 0.392 | 0.392 | +0.002 (+0.51%) | 7,500 |
11 Jan 2005 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 5,000 |
10 Jan 2005 | MYR | 0.39 | 0.39 | 0.388 | 0.39 | 0.39 | -0.002 (-0.51%) | 15,000 |
7 Jan 2005 | MYR | 0.396 | 0.396 | 0.392 | 0.392 | 0.392 | +0.002 (+0.51%) | 50,000 |
6 Jan 2005 | MYR | 0.396 | 0.396 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
5 Jan 2005 | MYR | 0.394 | 0.394 | 0.39 | 0.39 | 0.39 | +0.002 (+0.52%) | 0 |
4 Jan 2005 | MYR | 0.394 | 0.394 | 0.388 | 0.388 | 0.388 | -0.006 (-1.52%) | 155,000 |
3 Jan 2005 | MYR | 0.394 | 0.394 | 0.394 | 0.394 | 0.394 | +0.002 (+0.51%) | 5,000 |
31 Dec 2004 | MYR | 0.392 | 0.392 | 0.392 | 0.392 | 0.392 | +0.002 (+0.51%) | 7,500 |
30 Dec 2004 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.004 (-1.02%) | 72,500 |
29 Dec 2004 | MYR | 0.394 | 0.394 | 0.394 | 0.394 | 0.394 | +0.002 (+0.51%) | 5,000 |
28 Dec 2004 | MYR | 0.404 | 0.404 | 0.392 | 0.392 | 0.392 | 0.0 (0.0%) | 0 |
27 Dec 2004 | MYR | 0.404 | 0.404 | 0.392 | 0.392 | 0.392 | -0.004 (-1.01%) | 0 |
24 Dec 2004 | MYR | 0.394 | 0.396 | 0.392 | 0.396 | 0.396 | +0.002 (+0.51%) | 12,500 |
23 Dec 2004 | MYR | 0.394 | 0.394 | 0.394 | 0.394 | 0.394 | 0.0 (0.0%) | 2,000 |
22 Dec 2004 | MYR | 0.396 | 0.396 | 0.394 | 0.394 | 0.394 | 0.0 (0.0%) | 83,000 |
21 Dec 2004 | MYR | 0.394 | 0.394 | 0.394 | 0.394 | 0.394 | +0.002 (+0.51%) | 7,000 |
20 Dec 2004 | MYR | 0.392 | 0.392 | 0.39 | 0.392 | 0.392 | -0.002 (-0.51%) | 55,000 |
17 Dec 2004 | MYR | 0.4 | 0.4 | 0.394 | 0.394 | 0.394 | +0.002 (+0.51%) | 0 |
16 Dec 2004 | MYR | 0.392 | 0.392 | 0.392 | 0.392 | 0.392 | -0.004 (-1.01%) | 15,000 |
15 Dec 2004 | MYR | 0.396 | 0.396 | 0.396 | 0.396 | 0.396 | 0.0 (0.0%) | 20,000 |
14 Dec 2004 | MYR | 0.394 | 0.396 | 0.394 | 0.396 | 0.396 | +0.006 (+1.54%) | 10,000 |
13 Dec 2004 | MYR | 0.404 | 0.404 | 0.39 | 0.39 | 0.39 | -0.006 (-1.52%) | 0 |
10 Dec 2004 | MYR | 0.396 | 0.396 | 0.396 | 0.396 | 0.396 | -0.004 (-1%) | 25,000 |