Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2005 | MYR | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | +0.005 (+0.81%) | 59,300 |
6 Jan 2005 | MYR | 0.62 | 0.62 | 0.615 | 0.615 | 0.615 | -0.005 (-0.81%) | 36,000 |
5 Jan 2005 | MYR | 0.61 | 0.65 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 11,400 |
4 Jan 2005 | MYR | 0.615 | 0.615 | 0.605 | 0.61 | 0.61 | -0.005 (-0.81%) | 100,400 |
3 Jan 2005 | MYR | 0.615 | 0.615 | 0.61 | 0.615 | 0.615 | -0.005 (-0.81%) | 56,000 |
31 Dec 2004 | MYR | 0.615 | 0.62 | 0.615 | 0.62 | 0.62 | -0.005 (-0.80%) | 35,100 |
30 Dec 2004 | MYR | 0.605 | 0.625 | 0.605 | 0.625 | 0.625 | 0.0 (0.0%) | 65,600 |
29 Dec 2004 | MYR | 0.62 | 0.625 | 0.61 | 0.625 | 0.625 | +0.005 (+0.81%) | 150,000 |
28 Dec 2004 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 4,000 |
27 Dec 2004 | MYR | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | +0.005 (+0.81%) | 58,100 |
24 Dec 2004 | MYR | 0.615 | 0.615 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 97,000 |
23 Dec 2004 | MYR | 0.62 | 0.62 | 0.615 | 0.615 | 0.615 | -0.015 (-2.38%) | 38,000 |
22 Dec 2004 | MYR | 0.645 | 0.645 | 0.615 | 0.63 | 0.63 | +0.01 (+1.61%) | 216,300 |
21 Dec 2004 | MYR | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 12,000 |
20 Dec 2004 | MYR | 0.635 | 0.64 | 0.63 | 0.63 | 0.63 | -0.005 (-0.79%) | 140,500 |
17 Dec 2004 | MYR | 0.64 | 0.64 | 0.635 | 0.635 | 0.635 | -0.005 (-0.78%) | 90,000 |
16 Dec 2004 | MYR | 0.64 | 0.645 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 52,000 |
15 Dec 2004 | MYR | 0.635 | 0.64 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 104,100 |
14 Dec 2004 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 42,300 |
13 Dec 2004 | MYR | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 43,700 |
10 Dec 2004 | MYR | 0.645 | 0.65 | 0.635 | 0.64 | 0.64 | -0.005 (-0.78%) | 134,100 |
9 Dec 2004 | MYR | 0.655 | 0.655 | 0.645 | 0.645 | 0.645 | -0.01 (-1.53%) | 126,100 |
8 Dec 2004 | MYR | 0.66 | 0.66 | 0.655 | 0.655 | 0.655 | -0.005 (-0.76%) | 57,000 |
7 Dec 2004 | MYR | 0.64 | 0.675 | 0.64 | 0.66 | 0.66 | -0.01 (-1.49%) | 450,800 |
6 Dec 2004 | MYR | 0.665 | 0.67 | 0.66 | 0.67 | 0.67 | +0.005 (+0.75%) | 389,200 |
3 Dec 2004 | MYR | 0.665 | 0.665 | 0.66 | 0.665 | 0.665 | 0.0 (0.0%) | 222,300 |
2 Dec 2004 | MYR | 0.67 | 0.67 | 0.665 | 0.665 | 0.665 | 0.0 (0.0%) | 125,000 |
1 Dec 2004 | MYR | 0.655 | 0.675 | 0.655 | 0.665 | 0.665 | -0.005 (-0.75%) | 166,400 |
30 Nov 2004 | MYR | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | +0.015 (+2.29%) | 268,200 |
29 Nov 2004 | MYR | 0.67 | 0.67 | 0.655 | 0.655 | 0.655 | -0.02 (-2.96%) | 199,200 |