Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2005 | MYR | 0.34 | 0.345 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 42,000 |
20 Jan 2005 | MYR | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.007 (-2.16%) | 82,000 |
19 Jan 2005 | MYR | 0.3475 | 0.35 | 0.345 | 0.3475 | 0.3475 | +0.007 (+2.21%) | 55,000 |
18 Jan 2005 | MYR | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 272,400 |
17 Jan 2005 | MYR | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 234,000 |
14 Jan 2005 | MYR | 0.3325 | 0.345 | 0.3325 | 0.345 | 0.345 | +0.015 (+4.55%) | 397,000 |
13 Jan 2005 | MYR | 0.335 | 0.335 | 0.3275 | 0.33 | 0.33 | -0.005 (-1.49%) | 808,800 |
12 Jan 2005 | MYR | 0.3225 | 0.3375 | 0.32 | 0.335 | 0.335 | +0.015 (+4.69%) | 1,336,600 |
11 Jan 2005 | MYR | 0.325 | 0.3275 | 0.32 | 0.32 | 0.32 | -0.003 (-0.78%) | 532,000 |
10 Jan 2005 | MYR | 0.3275 | 0.3275 | 0.32 | 0.3225 | 0.3225 | -0.005 (-1.53%) | 359,000 |
7 Jan 2005 | MYR | 0.32 | 0.33 | 0.3175 | 0.3275 | 0.3275 | +0.01 (+3.15%) | 1,582,600 |
6 Jan 2005 | MYR | 0.32 | 0.33 | 0.315 | 0.3175 | 0.3175 | -0.003 (-0.78%) | 316,000 |
5 Jan 2005 | MYR | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | +0.003 (+0.79%) | 0 |
4 Jan 2005 | MYR | 0.325 | 0.325 | 0.3175 | 0.3175 | 0.3175 | -0.007 (-2.31%) | 368,000 |
3 Jan 2005 | MYR | 0.3275 | 0.3275 | 0.325 | 0.325 | 0.325 | -0.003 (-0.76%) | 34,000 |
31 Dec 2004 | MYR | 0.3325 | 0.35 | 0.3275 | 0.3275 | 0.3275 | -0.003 (-0.76%) | 496,000 |
30 Dec 2004 | MYR | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
29 Dec 2004 | MYR | 0.345 | 0.345 | 0.33 | 0.33 | 0.33 | +0.003 (+0.76%) | 0 |
28 Dec 2004 | MYR | 0.3275 | 0.3275 | 0.3275 | 0.3275 | 0.3275 | -0.005 (-1.50%) | 10,000 |
27 Dec 2004 | MYR | 0.365 | 0.365 | 0.3325 | 0.3325 | 0.3325 | +0.003 (+0.76%) | 0 |
24 Dec 2004 | MYR | 0.365 | 0.365 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 0 |
23 Dec 2004 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 22,000 |
22 Dec 2004 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 26,000 |
21 Dec 2004 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 10,000 |
20 Dec 2004 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 6,000 |
17 Dec 2004 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 6,000 |
16 Dec 2004 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 120,000 |
15 Dec 2004 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 4,000 |
14 Dec 2004 | MYR | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 12,200 |
13 Dec 2004 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 4,000 |