Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2005 | MYR | 0.925 | 0.955 | 0.92 | 0.955 | 0.955 | -0.005 (-0.52%) | 25,000 |
11 Jan 2005 | MYR | 0.97 | 0.97 | 0.915 | 0.96 | 0.96 | -0.01 (-1.03%) | 15,800 |
10 Jan 2005 | MYR | 0.91 | 0.97 | 0.91 | 0.97 | 0.97 | +0.05 (+5.43%) | 4,100 |
7 Jan 2005 | MYR | 0.915 | 0.92 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 14,100 |
6 Jan 2005 | MYR | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.02 (-2.13%) | 15,900 |
5 Jan 2005 | MYR | 0.9 | 0.94 | 0.9 | 0.94 | 0.94 | +0.005 (+0.53%) | 6,600 |
4 Jan 2005 | MYR | 0.95 | 0.95 | 0.915 | 0.935 | 0.935 | -0.035 (-3.61%) | 40,100 |
3 Jan 2005 | MYR | 0.86 | 0.995 | 0.86 | 0.97 | 0.97 | +0.11 (+12.79%) | 794,100 |
31 Dec 2004 | MYR | 0.94 | 1 | 0.86 | 0.86 | 0.86 | -0.05 (-5.49%) | 381,100 |
30 Dec 2004 | MYR | 0.865 | 0.94 | 0.865 | 0.91 | 0.91 | +0.045 (+5.20%) | 60,500 |
29 Dec 2004 | MYR | 0.84 | 0.88 | 0.84 | 0.865 | 0.865 | +0.005 (+0.58%) | 36,100 |
28 Dec 2004 | MYR | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | -0.005 (-0.58%) | 9,000 |
27 Dec 2004 | MYR | 0.85 | 0.865 | 0.83 | 0.865 | 0.865 | +0.025 (+2.98%) | 40,000 |
24 Dec 2004 | MYR | 0.9 | 0.9 | 0.84 | 0.84 | 0.84 | -0.03 (-3.45%) | 478,400 |
23 Dec 2004 | MYR | 0.92 | 0.94 | 0.87 | 0.87 | 0.87 | -0.1 (-10.31%) | 420,600 |
22 Dec 2004 | MYR | 0.91 | 0.97 | 0.91 | 0.97 | 0.97 | -0.02 (-2.02%) | 7,500 |
21 Dec 2004 | MYR | 0.9 | 1 | 0.9 | 0.99 | 0.99 | +0.07 (+7.61%) | 7,700 |
20 Dec 2004 | MYR | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -0.02 (-2.13%) | 137,100 |
17 Dec 2004 | MYR | 1 | 1 | 0.94 | 0.94 | 0.94 | -0.025 (-2.59%) | 1,900 |
16 Dec 2004 | MYR | 0.965 | 0.965 | 0.96 | 0.965 | 0.965 | -0.005 (-0.52%) | 150,500 |
15 Dec 2004 | MYR | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.02 (-2.02%) | 55,000 |
14 Dec 2004 | MYR | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | -0.01 (-1%) | 90,800 |
13 Dec 2004 | MYR | 0.99 | 1 | 0.985 | 1 | 1 | +0.005 (+0.50%) | 60,300 |
10 Dec 2004 | MYR | 0.995 | 0.995 | 0.92 | 0.995 | 0.995 | +0.005 (+0.51%) | 220,000 |
9 Dec 2004 | MYR | 0.985 | 0.99 | 0.985 | 0.99 | 0.99 | 0.0 (0.0%) | 97,200 |
8 Dec 2004 | MYR | 0.985 | 0.99 | 0.985 | 0.99 | 0.99 | 0.0 (0.0%) | 61,400 |
7 Dec 2004 | MYR | 0.995 | 1 | 0.99 | 0.99 | 0.99 | +0.005 (+0.51%) | 68,000 |
6 Dec 2004 | MYR | 0.975 | 0.995 | 0.975 | 0.985 | 0.985 | +0.01 (+1.03%) | 604,300 |
3 Dec 2004 | MYR | 1 | 1 | 0.97 | 0.975 | 0.975 | 0.0 (0.0%) | 213,500 |
2 Dec 2004 | MYR | 0.99 | 1 | 0.96 | 0.975 | 0.975 | -0.015 (-1.52%) | 72,900 |