Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2005 | MYR | 4.125 | 4.125 | 4.025 | 4.075 | 4.075 | -0.05 (-1.21%) | 21,060 |
26 Jan 2005 | MYR | 4.2 | 4.25 | 4.125 | 4.125 | 4.125 | -0.05 (-1.20%) | 75,520 |
25 Jan 2005 | MYR | 4.325 | 4.4 | 4.175 | 4.175 | 4.175 | -0.05 (-1.18%) | 294,880 |
24 Jan 2005 | MYR | 4.225 | 4.375 | 4.1 | 4.225 | 4.225 | -0.1 (-2.31%) | 90,960 |
20 Jan 2005 | MYR | 4.4 | 4.4 | 4.3 | 4.325 | 4.325 | -0.05 (-1.14%) | 19,600 |
19 Jan 2005 | MYR | 4.5 | 4.525 | 4.3 | 4.375 | 4.375 | -0.15 (-3.31%) | 127,820 |
18 Jan 2005 | MYR | 4.65 | 4.725 | 4.45 | 4.525 | 4.525 | -0.15 (-3.21%) | 123,620 |
17 Jan 2005 | MYR | 4.45 | 4.675 | 4.4 | 4.675 | 4.675 | +0.225 (+5.06%) | 167,780 |
14 Jan 2005 | MYR | 4.525 | 4.525 | 4.35 | 4.45 | 4.45 | -0.05 (-1.11%) | 29,040 |
13 Jan 2005 | MYR | 4.325 | 4.625 | 4.325 | 4.5 | 4.5 | +0.2 (+4.65%) | 259,720 |
12 Jan 2005 | MYR | 4.4 | 4.425 | 4.25 | 4.3 | 4.3 | -0.1 (-2.27%) | 28,700 |
11 Jan 2005 | MYR | 4.35 | 4.5 | 4.3 | 4.4 | 4.4 | +0.05 (+1.15%) | 125,440 |
10 Jan 2005 | MYR | 4.325 | 4.425 | 4.275 | 4.35 | 4.35 | +0.05 (+1.16%) | 87,680 |
7 Jan 2005 | MYR | 3.975 | 4.5 | 3.975 | 4.3 | 4.3 | +0.2 (+4.88%) | 146,380 |
6 Jan 2005 | MYR | 4.125 | 4.15 | 4.025 | 4.1 | 4.1 | 0.0 (0.0%) | 77,200 |
5 Jan 2005 | MYR | 3.95 | 4.1 | 3.875 | 4.1 | 4.1 | +0.15 (+3.80%) | 20,440 |
4 Jan 2005 | MYR | 3.85 | 3.95 | 3.85 | 3.95 | 3.95 | +0.05 (+1.28%) | 13,640 |
3 Jan 2005 | MYR | 4 | 4 | 3.875 | 3.9 | 3.9 | -0.125 (-3.11%) | 20,000 |
31 Dec 2004 | MYR | 4 | 4.05 | 3.95 | 4.025 | 4.025 | +0.025 (+0.63%) | 15,720 |
30 Dec 2004 | MYR | 3.9 | 4 | 3.9 | 4 | 4 | +0.05 (+1.27%) | 13,120 |
29 Dec 2004 | MYR | 4.025 | 4.025 | 3.95 | 3.95 | 3.95 | -0.05 (-1.25%) | 16,000 |
28 Dec 2004 | MYR | 4 | 4.075 | 3.975 | 4 | 4 | +0.025 (+0.63%) | 12,340 |
27 Dec 2004 | MYR | 4.025 | 4.025 | 3.9 | 3.975 | 3.975 | -0.05 (-1.24%) | 17,380 |
24 Dec 2004 | MYR | 3.975 | 4.05 | 3.95 | 4.025 | 4.025 | +0.025 (+0.63%) | 12,300 |
23 Dec 2004 | MYR | 4.025 | 4.1 | 3.95 | 4 | 4 | -0.1 (-2.44%) | 23,420 |
22 Dec 2004 | MYR | 4.05 | 4.1 | 4 | 4.1 | 4.1 | +0.05 (+1.23%) | 12,060 |
21 Dec 2004 | MYR | 4.15 | 4.175 | 4.05 | 4.05 | 4.05 | -0.025 (-0.61%) | 17,800 |
20 Dec 2004 | MYR | 4.1 | 4.125 | 4.05 | 4.075 | 4.075 | -0.05 (-1.21%) | 17,260 |
17 Dec 2004 | MYR | 4.2 | 4.225 | 4.125 | 4.125 | 4.125 | -0.075 (-1.79%) | 34,000 |
16 Dec 2004 | MYR | 4.25 | 4.375 | 4.175 | 4.2 | 4.2 | -0.2 (-4.55%) | 28,220 |