Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2005 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | +0.01 (+0.88%) | 61,000 |
2 Feb 2005 | MYR | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 117,100 |
31 Jan 2005 | MYR | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 348,000 |
28 Jan 2005 | MYR | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 259,000 |
27 Jan 2005 | MYR | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 320,000 |
26 Jan 2005 | MYR | 1.21 | 1.24 | 1.16 | 1.16 | 1.16 | -0.05 (-4.13%) | 586,800 |
25 Jan 2005 | MYR | 1.15 | 1.25 | 1.15 | 1.21 | 1.21 | +0.06 (+5.22%) | 1,515,600 |
24 Jan 2005 | MYR | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 115,500 |
20 Jan 2005 | MYR | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 52,000 |
19 Jan 2005 | MYR | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 148,000 |
18 Jan 2005 | MYR | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 162,000 |
17 Jan 2005 | MYR | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 255,000 |
14 Jan 2005 | MYR | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 70,000 |
13 Jan 2005 | MYR | 1.16 | 1.2 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 137,000 |
12 Jan 2005 | MYR | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 217,500 |
11 Jan 2005 | MYR | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | +0.03 (+2.65%) | 139,800 |
10 Jan 2005 | MYR | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -0.04 (-3.42%) | 249,100 |
7 Jan 2005 | MYR | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 159,000 |
6 Jan 2005 | MYR | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 72,000 |
5 Jan 2005 | MYR | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 81,100 |
4 Jan 2005 | MYR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 172,000 |
3 Jan 2005 | MYR | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 55,000 |
31 Dec 2004 | MYR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 15,000 |
30 Dec 2004 | MYR | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 542,700 |
29 Dec 2004 | MYR | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 343,600 |
28 Dec 2004 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 312,000 |
27 Dec 2004 | MYR | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 240,500 |
24 Dec 2004 | MYR | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 320,000 |
23 Dec 2004 | MYR | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | +0.02 (+1.74%) | 71,100 |
22 Dec 2004 | MYR | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 15,000 |