Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2005 | MYR | 0.2556 | 0.2556 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 21,600 |
31 Jan 2005 | MYR | 0.2528 | 0.2528 | 0.25 | 0.25 | 0.25 | -0.007 (-2.69%) | 41,760 |
28 Jan 2005 | MYR | 0.2597 | 0.2597 | 0.2569 | 0.2569 | 0.2569 | -0.007 (-2.65%) | 72,000 |
27 Jan 2005 | MYR | 0.2708 | 0.2722 | 0.2569 | 0.2639 | 0.2639 | -0.008 (-3.05%) | 198,720 |
26 Jan 2005 | MYR | 0.2778 | 0.2778 | 0.2722 | 0.2722 | 0.2722 | -0.007 (-2.51%) | 90,000 |
25 Jan 2005 | MYR | 0.2889 | 0.2889 | 0.2778 | 0.2792 | 0.2792 | -0.013 (-4.29%) | 50,400 |
24 Jan 2005 | MYR | 0.2958 | 0.2958 | 0.2903 | 0.2917 | 0.2917 | -0.004 (-1.39%) | 64,800 |
20 Jan 2005 | MYR | 0.2736 | 0.3111 | 0.2736 | 0.2958 | 0.2958 | +0.029 (+10.91%) | 873,360 |
19 Jan 2005 | MYR | 0.2611 | 0.2736 | 0.2611 | 0.2667 | 0.2667 | -0.011 (-4.00%) | 146,880 |
18 Jan 2005 | MYR | 0.2889 | 0.2889 | 0.2667 | 0.2778 | 0.2778 | -0.022 (-7.40%) | 216,000 |
17 Jan 2005 | MYR | 0.3083 | 0.3194 | 0.3 | 0.3 | 0.3 | -0.007 (-2.25%) | 229,680 |
14 Jan 2005 | MYR | 0.2847 | 0.3333 | 0.2847 | 0.3069 | 0.3069 | +0.029 (+10.48%) | 2,059,920 |
13 Jan 2005 | MYR | 0.2486 | 0.3056 | 0.2486 | 0.2778 | 0.2778 | +0.036 (+14.94%) | 383,760 |
12 Jan 2005 | MYR | 0.2222 | 0.2486 | 0.2222 | 0.2417 | 0.2417 | +0.026 (+12.26%) | 180,000 |
11 Jan 2005 | MYR | 0.2111 | 0.2153 | 0.2111 | 0.2153 | 0.2153 | +0.006 (+2.67%) | 62,640 |
10 Jan 2005 | MYR | 0.2222 | 0.2222 | 0.2097 | 0.2097 | 0.2097 | -0.006 (-2.60%) | 0 |
7 Jan 2005 | MYR | 0.2083 | 0.2153 | 0.2083 | 0.2153 | 0.2153 | +0.007 (+3.36%) | 64,800 |
6 Jan 2005 | MYR | 0.2097 | 0.2097 | 0.2083 | 0.2083 | 0.2083 | -0.001 (-0.67%) | 28,800 |
5 Jan 2005 | MYR | 0.2083 | 0.2097 | 0.2083 | 0.2097 | 0.2097 | 0.0 (0.0%) | 12,240 |
4 Jan 2005 | MYR | 0.2097 | 0.2097 | 0.2097 | 0.2097 | 0.2097 | +0.001 (+0.67%) | 28,800 |
3 Jan 2005 | MYR | 0.2097 | 0.2097 | 0.2083 | 0.2083 | 0.2083 | -0.003 (-1.33%) | 27,360 |
31 Dec 2004 | MYR | 0.2111 | 0.2111 | 0.2111 | 0.2111 | 0.2111 | +0.003 (+1.34%) | 7,200 |
30 Dec 2004 | MYR | 0.2097 | 0.2097 | 0.2083 | 0.2083 | 0.2083 | 0.0 (0.0%) | 60,480 |
29 Dec 2004 | MYR | 0.2083 | 0.2083 | 0.2083 | 0.2083 | 0.2083 | 0.0 (0.0%) | 14,400 |
28 Dec 2004 | MYR | 0.2083 | 0.2083 | 0.2083 | 0.2083 | 0.2083 | 0.0 (0.0%) | 7,200 |
27 Dec 2004 | MYR | 0.2153 | 0.2153 | 0.2083 | 0.2083 | 0.2083 | 0.0 (0.0%) | 0 |
24 Dec 2004 | MYR | 0.2083 | 0.2083 | 0.2083 | 0.2083 | 0.2083 | 0.0 (0.0%) | 7,200 |
23 Dec 2004 | MYR | 0.2083 | 0.2083 | 0.2083 | 0.2083 | 0.2083 | -0.001 (-0.67%) | 28,800 |
22 Dec 2004 | MYR | 0.2097 | 0.2097 | 0.2097 | 0.2097 | 0.2097 | 0.0 (0.0%) | 21,600 |
21 Dec 2004 | MYR | 0.2097 | 0.2097 | 0.2083 | 0.2097 | 0.2097 | -0.001 (-0.66%) | 90,000 |