Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2005 | MYR | 0.232 | 0.232 | 0.228 | 0.228 | 0.228 | -0.008 (-3.39%) | 30,000 |
20 Jan 2005 | MYR | 0.25 | 0.252 | 0.224 | 0.236 | 0.236 | -0.012 (-4.84%) | 166,750 |
19 Jan 2005 | MYR | 0.248 | 0.252 | 0.248 | 0.248 | 0.248 | -0.004 (-1.59%) | 70,000 |
18 Jan 2005 | MYR | 0.254 | 0.254 | 0.246 | 0.252 | 0.252 | +0.004 (+1.61%) | 20,750 |
17 Jan 2005 | MYR | 0.256 | 0.26 | 0.248 | 0.248 | 0.248 | -0.024 (-8.82%) | 242,000 |
14 Jan 2005 | MYR | 0.248 | 0.274 | 0.242 | 0.272 | 0.272 | +0.028 (+11.48%) | 580,250 |
13 Jan 2005 | MYR | 0.24 | 0.244 | 0.238 | 0.244 | 0.244 | +0.008 (+3.39%) | 75,500 |
12 Jan 2005 | MYR | 0.232 | 0.24 | 0.232 | 0.236 | 0.236 | +0.004 (+1.72%) | 84,500 |
11 Jan 2005 | MYR | 0.22 | 0.232 | 0.22 | 0.232 | 0.232 | +0.012 (+5.45%) | 58,500 |
10 Jan 2005 | MYR | 0.224 | 0.224 | 0.216 | 0.22 | 0.22 | +0.004 (+1.85%) | 67,500 |
7 Jan 2005 | MYR | 0.214 | 0.224 | 0.214 | 0.216 | 0.216 | +0.002 (+0.93%) | 93,500 |
6 Jan 2005 | MYR | 0.212 | 0.228 | 0.212 | 0.214 | 0.214 | -0.014 (-6.14%) | 25,250 |
5 Jan 2005 | MYR | 0.21 | 0.228 | 0.21 | 0.228 | 0.228 | +0.006 (+2.70%) | 10,250 |
4 Jan 2005 | MYR | 0.222 | 0.222 | 0.222 | 0.222 | 0.222 | 0.0 (0.0%) | 5,000 |
3 Jan 2005 | MYR | 0.208 | 0.228 | 0.208 | 0.222 | 0.222 | +0.006 (+2.78%) | 27,000 |
31 Dec 2004 | MYR | 0.216 | 0.216 | 0.216 | 0.216 | 0.216 | -0.012 (-5.26%) | 12,500 |
30 Dec 2004 | MYR | 0.21 | 0.228 | 0.208 | 0.228 | 0.228 | +0.016 (+7.55%) | 15,250 |
29 Dec 2004 | MYR | 0.21 | 0.228 | 0.208 | 0.212 | 0.212 | +0.002 (+0.95%) | 46,500 |
28 Dec 2004 | MYR | 0.212 | 0.212 | 0.21 | 0.21 | 0.21 | -0.002 (-0.94%) | 10,500 |
27 Dec 2004 | MYR | 0.214 | 0.216 | 0.212 | 0.212 | 0.212 | -0.002 (-0.93%) | 23,000 |
24 Dec 2004 | MYR | 0.214 | 0.214 | 0.214 | 0.214 | 0.214 | 0.0 (0.0%) | 8,000 |
23 Dec 2004 | MYR | 0.22 | 0.22 | 0.214 | 0.214 | 0.214 | -0.006 (-2.73%) | 0 |
22 Dec 2004 | MYR | 0.22 | 0.22 | 0.212 | 0.22 | 0.22 | +0.01 (+4.76%) | 57,750 |
21 Dec 2004 | MYR | 0.224 | 0.224 | 0.21 | 0.21 | 0.21 | -0.018 (-7.89%) | 0 |
20 Dec 2004 | MYR | 0.228 | 0.228 | 0.216 | 0.228 | 0.228 | -0.016 (-6.56%) | 8,250 |
17 Dec 2004 | MYR | 0.212 | 0.244 | 0.212 | 0.244 | 0.244 | +0.018 (+7.96%) | 5,000 |
16 Dec 2004 | MYR | 0.226 | 0.226 | 0.226 | 0.226 | 0.226 | 0.0 (0.0%) | 22,500 |
15 Dec 2004 | MYR | 0.222 | 0.226 | 0.222 | 0.226 | 0.226 | -0.028 (-11.02%) | 32,750 |
14 Dec 2004 | MYR | 0.214 | 0.254 | 0.208 | 0.254 | 0.254 | +0.03 (+13.39%) | 20,250 |
13 Dec 2004 | MYR | 0.228 | 0.228 | 0.22 | 0.224 | 0.224 | +0.004 (+1.82%) | 36,500 |