Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2005 | MYR | 0.11 | 0.1113 | 0.11 | 0.11 | 0.11 | -0.001 (-1.17%) | 60,400 |
24 Jan 2005 | MYR | 0.115 | 0.115 | 0.1113 | 0.1113 | 0.1113 | -0.004 (-3.22%) | 28,000 |
20 Jan 2005 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | +0.003 (+2.22%) | 196,400 |
19 Jan 2005 | MYR | 0.115 | 0.115 | 0.1125 | 0.1125 | 0.1125 | 0.0 (0.0%) | 219,600 |
18 Jan 2005 | MYR | 0.1175 | 0.1175 | 0.1125 | 0.1125 | 0.1125 | -0.003 (-2.17%) | 0 |
17 Jan 2005 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | -0.003 (-2.13%) | 4,400 |
14 Jan 2005 | MYR | 0.1188 | 0.1188 | 0.1175 | 0.1175 | 0.1175 | 0.0 (0.0%) | 82,800 |
13 Jan 2005 | MYR | 0.1175 | 0.125 | 0.1175 | 0.1175 | 0.1175 | 0.0 (0.0%) | 162,400 |
12 Jan 2005 | MYR | 0.11 | 0.1175 | 0.11 | 0.1175 | 0.1175 | +0.007 (+6.82%) | 159,200 |
11 Jan 2005 | MYR | 0.1213 | 0.1213 | 0.11 | 0.11 | 0.11 | +0.004 (+3.48%) | 39,200 |
10 Jan 2005 | MYR | 0.1213 | 0.1213 | 0.1063 | 0.1063 | 0.1063 | -0.018 (-14.14%) | 0 |
7 Jan 2005 | MYR | 0.125 | 0.125 | 0.12 | 0.1238 | 0.1238 | +0.021 (+20.78%) | 76,000 |
6 Jan 2005 | MYR | 0.1125 | 0.1125 | 0.1025 | 0.1025 | 0.1025 | -0.005 (-4.65%) | 0 |
5 Jan 2005 | MYR | 0.1375 | 0.1375 | 0.1075 | 0.1075 | 0.1075 | +0.003 (+2.38%) | 0 |
4 Jan 2005 | MYR | 0.1225 | 0.1225 | 0.105 | 0.105 | 0.105 | +0.005 (+5%) | 0 |
3 Jan 2005 | MYR | 0.125 | 0.125 | 0.1 | 0.1 | 0.1 | -0.004 (-3.66%) | 0 |
31 Dec 2004 | MYR | 0.1263 | 0.1263 | 0.1038 | 0.1038 | 0.1038 | -0.02 (-16.16%) | 0 |
30 Dec 2004 | MYR | 0.1238 | 0.1238 | 0.1238 | 0.1238 | 0.1238 | -0.001 (-0.96%) | 400 |
29 Dec 2004 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | +0.02 (+19.05%) | 16,000 |
28 Dec 2004 | MYR | 0.1375 | 0.1375 | 0.105 | 0.105 | 0.105 | -0.015 (-12.50%) | 0 |
27 Dec 2004 | MYR | 0.1175 | 0.12 | 0.1175 | 0.12 | 0.12 | -0.005 (-4%) | 25,600 |
24 Dec 2004 | MYR | 0.1 | 0.125 | 0.1 | 0.125 | 0.125 | +0.015 (+13.64%) | 16,000 |
23 Dec 2004 | MYR | 0.125 | 0.125 | 0.11 | 0.11 | 0.11 | +0.009 (+8.59%) | 0 |
22 Dec 2004 | MYR | 0.125 | 0.125 | 0.1013 | 0.1013 | 0.1013 | -0.011 (-9.96%) | 0 |
21 Dec 2004 | MYR | 0.12 | 0.12 | 0.1125 | 0.1125 | 0.1125 | +0.011 (+11.06%) | 52,000 |
20 Dec 2004 | MYR | 0.12 | 0.12 | 0.1013 | 0.1013 | 0.1013 | -0.011 (-9.96%) | 0 |
17 Dec 2004 | MYR | 0.125 | 0.125 | 0.1125 | 0.1125 | 0.1125 | -0.003 (-2.17%) | 0 |
16 Dec 2004 | MYR | 0.115 | 0.12 | 0.1125 | 0.115 | 0.115 | +0.005 (+4.55%) | 77,600 |
15 Dec 2004 | MYR | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 0 |
14 Dec 2004 | MYR | 0.1063 | 0.11 | 0.1063 | 0.11 | 0.11 | +0.005 (+4.76%) | 10,400 |