Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2005 | MYR | 6.2795 | 6.2795 | 6.0283 | 6.2795 | 6.2795 | -0.084 (-1.32%) | 1,600 |
18 Jan 2005 | MYR | 6.4469 | 6.4469 | 6.2795 | 6.3632 | 6.3632 | -0.167 (-2.56%) | 6,473 |
17 Jan 2005 | MYR | 6.5306 | 6.7818 | 6.2376 | 6.5306 | 6.5306 | 0.0 (0.0%) | 15,765 |
14 Jan 2005 | MYR | 6.0283 | 6.6981 | 6.0283 | 6.5306 | 6.5306 | +0.502 (+8.33%) | 47,213 |
13 Jan 2005 | MYR | 6.0283 | 6.0283 | 5.9446 | 6.0283 | 6.0283 | -0.167 (-2.70%) | 4,419 |
12 Jan 2005 | MYR | 5.9446 | 6.4888 | 5.9446 | 6.1957 | 6.1957 | +0.251 (+4.22%) | 28,294 |
11 Jan 2005 | MYR | 5.9446 | 6.0701 | 5.8608 | 5.9446 | 5.9446 | +0.084 (+1.43%) | 10,152 |
10 Jan 2005 | MYR | 5.7771 | 5.8608 | 5.6934 | 5.8608 | 5.8608 | +0.084 (+1.45%) | 3,463 |
7 Jan 2005 | MYR | 5.6934 | 5.819 | 5.6934 | 5.7771 | 5.7771 | +0.126 (+2.22%) | 5,494 |
6 Jan 2005 | MYR | 5.6934 | 5.7352 | 5.6515 | 5.6515 | 5.6515 | -0.209 (-3.57%) | 1,660 |
5 Jan 2005 | MYR | 5.8608 | 6.112 | 5.8608 | 5.8608 | 5.8608 | 0.0 (0.0%) | 16,542 |
4 Jan 2005 | MYR | 5.4422 | 5.8608 | 5.4422 | 5.8608 | 5.8608 | 0.0 (0.0%) | 4,538 |
3 Jan 2005 | MYR | 5.6515 | 5.9864 | 5.6515 | 5.8608 | 5.8608 | +0.293 (+5.26%) | 45,708 |
31 Dec 2004 | MYR | 5.5678 | 5.7352 | 5.4422 | 5.5678 | 5.5678 | +0.377 (+7.26%) | 14,631 |
30 Dec 2004 | MYR | 5.4422 | 5.4422 | 5.1492 | 5.191 | 5.191 | -0.251 (-4.62%) | 2,806 |
29 Dec 2004 | MYR | 5.2329 | 5.4422 | 5.2329 | 5.4422 | 5.4422 | -0.084 (-1.51%) | 477 |
28 Dec 2004 | MYR | 5.8608 | 5.8608 | 4.8143 | 5.5259 | 5.5259 | +0.586 (+11.86%) | 1,445 |
27 Dec 2004 | MYR | 5.6934 | 5.6934 | 4.9398 | 4.9398 | 4.9398 | -0.251 (-4.84%) | 0 |
24 Dec 2004 | MYR | 5.191 | 5.191 | 5.191 | 5.191 | 5.191 | -0.084 (-1.59%) | 238 |
23 Dec 2004 | MYR | 5.191 | 5.2747 | 5.1492 | 5.2747 | 5.2747 | +0.084 (+1.61%) | 955 |
22 Dec 2004 | MYR | 5.1492 | 5.191 | 5.1492 | 5.191 | 5.191 | -0.251 (-4.62%) | 597 |
21 Dec 2004 | MYR | 5.2329 | 5.4422 | 5.2329 | 5.4422 | 5.4422 | +0.251 (+4.84%) | 609 |
20 Dec 2004 | MYR | 5.191 | 5.191 | 5.191 | 5.191 | 5.191 | -0.209 (-3.88%) | 4,180 |
17 Dec 2004 | MYR | 5.2747 | 5.4003 | 5.1492 | 5.4003 | 5.4003 | +0.126 (+2.38%) | 1,970 |
16 Dec 2004 | MYR | 5.3585 | 5.3585 | 5.2747 | 5.2747 | 5.2747 | -0.251 (-4.55%) | 1,552 |
15 Dec 2004 | MYR | 5.2329 | 5.5259 | 5.191 | 5.5259 | 5.5259 | +0.251 (+4.76%) | 3,881 |
14 Dec 2004 | MYR | 5.191 | 5.2747 | 5.191 | 5.2747 | 5.2747 | -0.084 (-1.56%) | 1,755 |
13 Dec 2004 | MYR | 5.1492 | 5.3585 | 5.1492 | 5.3585 | 5.3585 | +0.126 (+2.40%) | 2,305 |
10 Dec 2004 | MYR | 5.3585 | 5.3585 | 5.1492 | 5.2329 | 5.2329 | -0.167 (-3.10%) | 4,992 |
9 Dec 2004 | MYR | 5.5678 | 5.5678 | 5.3585 | 5.4003 | 5.4003 | -0.168 (-3.01%) | 7,046 |