Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2005 | MYR | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 73,600 |
31 Dec 2004 | MYR | 0.775 | 0.78 | 0.775 | 0.78 | 0.78 | -0.005 (-0.64%) | 400 |
30 Dec 2004 | MYR | 0.77 | 0.785 | 0.77 | 0.785 | 0.785 | +0.005 (+0.64%) | 44,200 |
29 Dec 2004 | MYR | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 49,400 |
28 Dec 2004 | MYR | 0.775 | 0.78 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 31,200 |
27 Dec 2004 | MYR | 0.78 | 0.78 | 0.765 | 0.78 | 0.78 | -0.005 (-0.64%) | 23,200 |
24 Dec 2004 | MYR | 0.78 | 0.795 | 0.775 | 0.785 | 0.785 | 0.0 (0.0%) | 4,400 |
23 Dec 2004 | MYR | 0.78 | 0.785 | 0.77 | 0.785 | 0.785 | 0.0 (0.0%) | 10,800 |
22 Dec 2004 | MYR | 0.785 | 0.785 | 0.77 | 0.785 | 0.785 | 0.0 (0.0%) | 57,200 |
21 Dec 2004 | MYR | 0.785 | 0.785 | 0.78 | 0.785 | 0.785 | -0.005 (-0.63%) | 38,600 |
20 Dec 2004 | MYR | 0.785 | 0.79 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 42,200 |
17 Dec 2004 | MYR | 0.79 | 0.795 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 79,600 |
16 Dec 2004 | MYR | 0.785 | 0.79 | 0.775 | 0.79 | 0.79 | 0.0 (0.0%) | 76,800 |
15 Dec 2004 | MYR | 0.785 | 0.79 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 27,600 |
14 Dec 2004 | MYR | 0.785 | 0.79 | 0.775 | 0.79 | 0.79 | 0.0 (0.0%) | 29,200 |
13 Dec 2004 | MYR | 0.795 | 0.795 | 0.78 | 0.79 | 0.79 | -0.005 (-0.63%) | 39,000 |
10 Dec 2004 | MYR | 0.79 | 0.795 | 0.78 | 0.795 | 0.795 | -0.005 (-0.63%) | 56,400 |
9 Dec 2004 | MYR | 0.79 | 0.8 | 0.775 | 0.8 | 0.8 | +0.005 (+0.63%) | 53,600 |
8 Dec 2004 | MYR | 0.79 | 0.795 | 0.79 | 0.795 | 0.795 | 0.0 (0.0%) | 49,800 |
7 Dec 2004 | MYR | 0.795 | 0.795 | 0.78 | 0.795 | 0.795 | 0.0 (0.0%) | 38,000 |
6 Dec 2004 | MYR | 0.8 | 0.8 | 0.785 | 0.795 | 0.795 | -0.005 (-0.63%) | 74,800 |
3 Dec 2004 | MYR | 0.795 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 119,600 |
2 Dec 2004 | MYR | 0.795 | 0.8 | 0.785 | 0.8 | 0.8 | 0.0 (0.0%) | 76,200 |
1 Dec 2004 | MYR | 0.795 | 0.8 | 0.785 | 0.8 | 0.8 | 0.0 (0.0%) | 101,600 |
30 Nov 2004 | MYR | 0.8 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 89,000 |
29 Nov 2004 | MYR | 0.8 | 0.8 | 0.785 | 0.8 | 0.8 | 0.0 (0.0%) | 47,800 |
26 Nov 2004 | MYR | 0.8 | 0.8 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 29,600 |
25 Nov 2004 | MYR | 0.795 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 53,400 |
24 Nov 2004 | MYR | 0.8 | 0.8 | 0.785 | 0.8 | 0.8 | 0.0 (0.0%) | 151,600 |
23 Nov 2004 | MYR | 0.81 | 0.815 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 59,600 |