Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2005 | MYR | 0.4675 | 0.4675 | 0.455 | 0.4675 | 0.4675 | -0.005 (-1.06%) | 306,200 |
4 Feb 2005 | MYR | 0.4775 | 0.49 | 0.465 | 0.4725 | 0.4725 | -0.003 (-0.53%) | 702,400 |
3 Feb 2005 | MYR | 0.46 | 0.475 | 0.46 | 0.475 | 0.475 | +0.018 (+3.83%) | 561,000 |
2 Feb 2005 | MYR | 0.475 | 0.48 | 0.4575 | 0.4575 | 0.4575 | -0.015 (-3.17%) | 560,800 |
31 Jan 2005 | MYR | 0.485 | 0.485 | 0.4725 | 0.4725 | 0.4725 | -0.018 (-3.57%) | 394,000 |
28 Jan 2005 | MYR | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 258,600 |
27 Jan 2005 | MYR | 0.475 | 0.505 | 0.475 | 0.495 | 0.495 | -0.003 (-0.50%) | 654,000 |
26 Jan 2005 | MYR | 0.5 | 0.5 | 0.4925 | 0.4975 | 0.4975 | -0.003 (-0.50%) | 1,021,200 |
25 Jan 2005 | MYR | 0.505 | 0.51 | 0.495 | 0.5 | 0.5 | -0.005 (-0.99%) | 844,200 |
24 Jan 2005 | MYR | 0.51 | 0.515 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 577,600 |
20 Jan 2005 | MYR | 0.525 | 0.525 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 257,800 |
19 Jan 2005 | MYR | 0.52 | 0.535 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 2,512,000 |
18 Jan 2005 | MYR | 0.52 | 0.525 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 587,400 |
17 Jan 2005 | MYR | 0.525 | 0.525 | 0.51 | 0.515 | 0.515 | -0.01 (-1.90%) | 746,800 |
14 Jan 2005 | MYR | 0.53 | 0.53 | 0.515 | 0.525 | 0.525 | -0.01 (-1.87%) | 462,000 |
13 Jan 2005 | MYR | 0.535 | 0.555 | 0.525 | 0.535 | 0.535 | +0.005 (+0.94%) | 1,660,400 |
12 Jan 2005 | MYR | 0.54 | 0.545 | 0.53 | 0.53 | 0.53 | -0.005 (-0.93%) | 893,800 |
11 Jan 2005 | MYR | 0.515 | 0.55 | 0.515 | 0.535 | 0.535 | +0.02 (+3.88%) | 1,725,800 |
10 Jan 2005 | MYR | 0.51 | 0.525 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 669,400 |
7 Jan 2005 | MYR | 0.515 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 663,200 |
6 Jan 2005 | MYR | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.02 (+4%) | 1,280,800 |
5 Jan 2005 | MYR | 0.5 | 0.51 | 0.4975 | 0.5 | 0.5 | 0.0 (0.0%) | 971,400 |
4 Jan 2005 | MYR | 0.51 | 0.51 | 0.4975 | 0.5 | 0.5 | -0.005 (-0.99%) | 1,110,200 |
3 Jan 2005 | MYR | 0.515 | 0.515 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 198,000 |
31 Dec 2004 | MYR | 0.53 | 0.53 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 368,200 |
30 Dec 2004 | MYR | 0.515 | 0.52 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 588,400 |
29 Dec 2004 | MYR | 0.515 | 0.52 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 350,600 |
28 Dec 2004 | MYR | 0.525 | 0.525 | 0.51 | 0.515 | 0.515 | -0.01 (-1.90%) | 320,000 |
27 Dec 2004 | MYR | 0.52 | 0.525 | 0.51 | 0.525 | 0.525 | +0.005 (+0.96%) | 620,600 |
24 Dec 2004 | MYR | 0.51 | 0.525 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 337,800 |