Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2005 | MYR | 0.3917 | 0.3917 | 0.3883 | 0.3917 | 0.3917 | -0.002 (-0.41%) | 24,600 |
17 Jan 2005 | MYR | 0.3917 | 0.3933 | 0.3917 | 0.3933 | 0.3933 | 0.0 (0.0%) | 18,600 |
14 Jan 2005 | MYR | 0.3933 | 0.3933 | 0.3933 | 0.3933 | 0.3933 | -0.003 (-0.86%) | 6,000 |
13 Jan 2005 | MYR | 0.3883 | 0.3967 | 0.3883 | 0.3967 | 0.3967 | +0.003 (+0.86%) | 72,000 |
12 Jan 2005 | MYR | 0.3967 | 0.3967 | 0.3933 | 0.3933 | 0.3933 | -0.003 (-0.86%) | 0 |
11 Jan 2005 | MYR | 0.4 | 0.4 | 0.3967 | 0.3967 | 0.3967 | +0.003 (+0.86%) | 0 |
10 Jan 2005 | MYR | 0.395 | 0.395 | 0.3933 | 0.3933 | 0.3933 | -0.003 (-0.86%) | 0 |
7 Jan 2005 | MYR | 0.3933 | 0.3967 | 0.3933 | 0.3967 | 0.3967 | +0.01 (+2.59%) | 70,800 |
6 Jan 2005 | MYR | 0.3933 | 0.3933 | 0.3867 | 0.3867 | 0.3867 | -0.007 (-1.68%) | 0 |
5 Jan 2005 | MYR | 0.3933 | 0.3933 | 0.3933 | 0.3933 | 0.3933 | -0.003 (-0.86%) | 6,000 |
4 Jan 2005 | MYR | 0.3867 | 0.3983 | 0.3867 | 0.3967 | 0.3967 | -0.002 (-0.40%) | 60,000 |
3 Jan 2005 | MYR | 0.395 | 0.3983 | 0.395 | 0.3983 | 0.3983 | 0.0 (0.0%) | 60,600 |
31 Dec 2004 | MYR | 0.3933 | 0.3983 | 0.3933 | 0.3983 | 0.3983 | +0.003 (+0.84%) | 54,000 |
30 Dec 2004 | MYR | 0.3967 | 0.3967 | 0.395 | 0.395 | 0.395 | -0.003 (-0.83%) | 0 |
29 Dec 2004 | MYR | 0.395 | 0.3983 | 0.395 | 0.3983 | 0.3983 | 0.0 (0.0%) | 6,600 |
28 Dec 2004 | MYR | 0.3933 | 0.3983 | 0.3917 | 0.3983 | 0.3983 | -0.002 (-0.43%) | 228,000 |
27 Dec 2004 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | +0.002 (+0.43%) | 6,000 |
24 Dec 2004 | MYR | 0.4 | 0.4 | 0.3983 | 0.3983 | 0.3983 | -0.007 (-1.65%) | 0 |
23 Dec 2004 | MYR | 0.405 | 0.405 | 0.3917 | 0.405 | 0.405 | 0.0 (0.0%) | 42,000 |
22 Dec 2004 | MYR | 0.3933 | 0.405 | 0.3933 | 0.405 | 0.405 | 0.0 (0.0%) | 90,000 |
21 Dec 2004 | MYR | 0.39 | 0.405 | 0.39 | 0.405 | 0.405 | 0.0 (0.0%) | 30,600 |
20 Dec 2004 | MYR | 0.3917 | 0.405 | 0.3917 | 0.405 | 0.405 | 0.0 (0.0%) | 66,600 |
17 Dec 2004 | MYR | 0.3967 | 0.405 | 0.3967 | 0.405 | 0.405 | +0.002 (+0.42%) | 72,000 |
16 Dec 2004 | MYR | 0.405 | 0.405 | 0.4033 | 0.4033 | 0.4033 | -0.002 (-0.42%) | 0 |
15 Dec 2004 | MYR | 0.39 | 0.405 | 0.39 | 0.405 | 0.405 | +0.007 (+1.68%) | 37,200 |
14 Dec 2004 | MYR | 0.4017 | 0.4017 | 0.3983 | 0.3983 | 0.3983 | -0.007 (-1.65%) | 0 |
13 Dec 2004 | MYR | 0.3867 | 0.405 | 0.3867 | 0.405 | 0.405 | 0.0 (0.0%) | 12,000 |
10 Dec 2004 | MYR | 0.3883 | 0.405 | 0.3883 | 0.405 | 0.405 | +0.007 (+1.68%) | 23,400 |
9 Dec 2004 | MYR | 0.4 | 0.4 | 0.3983 | 0.3983 | 0.3983 | -0.008 (-2.07%) | 0 |
8 Dec 2004 | MYR | 0.3917 | 0.4067 | 0.3917 | 0.4067 | 0.4067 | +0.003 (+0.84%) | 6,600 |