Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2005 | MYR | 1.7475 | 1.7562 | 1.7302 | 1.7475 | 1.7475 | 0.0 (0.0%) | 187,604 |
4 Jan 2005 | MYR | 1.7648 | 1.7648 | 1.7302 | 1.7475 | 1.7475 | -0.026 (-1.47%) | 214,653 |
3 Jan 2005 | MYR | 1.7648 | 1.7735 | 1.7475 | 1.7735 | 1.7735 | +0.009 (+0.49%) | 113,741 |
31 Dec 2004 | MYR | 1.7648 | 1.7735 | 1.7562 | 1.7648 | 1.7648 | -0.009 (-0.49%) | 154,776 |
30 Dec 2004 | MYR | 1.7735 | 1.7821 | 1.7648 | 1.7735 | 1.7735 | -0.009 (-0.48%) | 284,123 |
29 Dec 2004 | MYR | 1.7648 | 1.7821 | 1.7562 | 1.7821 | 1.7821 | +0.009 (+0.48%) | 271,061 |
28 Dec 2004 | MYR | 1.7735 | 1.7735 | 1.7475 | 1.7735 | 1.7735 | 0.0 (0.0%) | 336,486 |
27 Dec 2004 | MYR | 1.7648 | 1.7735 | 1.7475 | 1.7735 | 1.7735 | 0.0 (0.0%) | 141,599 |
24 Dec 2004 | MYR | 1.7735 | 1.7821 | 1.7475 | 1.7735 | 1.7735 | -0.009 (-0.48%) | 216,502 |
23 Dec 2004 | MYR | 1.7648 | 1.7821 | 1.7389 | 1.7821 | 1.7821 | -0.009 (-0.49%) | 190,494 |
22 Dec 2004 | MYR | 1.7648 | 1.7908 | 1.7302 | 1.7908 | 1.7908 | -0.009 (-0.48%) | 438,206 |
21 Dec 2004 | MYR | 1.8081 | 1.8167 | 1.7562 | 1.7994 | 1.7994 | -0.035 (-1.89%) | 79,180 |
20 Dec 2004 | MYR | 1.886 | 1.886 | 1.7908 | 1.8341 | 1.8341 | 0.0 (0.0%) | 249,099 |
17 Dec 2004 | MYR | 1.8427 | 1.8514 | 1.7994 | 1.8341 | 1.8341 | -0.009 (-0.47%) | 233,147 |
16 Dec 2004 | MYR | 1.8427 | 1.8427 | 1.7994 | 1.8427 | 1.8427 | 0.0 (0.0%) | 299,844 |
15 Dec 2004 | MYR | 1.8514 | 1.86 | 1.7908 | 1.8427 | 1.8427 | 0.0 (0.0%) | 550,099 |
14 Dec 2004 | MYR | 1.8687 | 1.8773 | 1.7821 | 1.8427 | 1.8427 | -0.026 (-1.39%) | 545,360 |
13 Dec 2004 | MYR | 1.8341 | 1.8773 | 1.7994 | 1.8687 | 1.8687 | +0.035 (+1.89%) | 495,077 |
10 Dec 2004 | MYR | 1.8946 | 1.9206 | 1.7735 | 1.8341 | 1.8341 | -0.086 (-4.50%) | 393,126 |
9 Dec 2004 | MYR | 2.033 | 2.0503 | 1.8773 | 1.9206 | 1.9206 | -0.086 (-4.31%) | 3,086,868 |
8 Dec 2004 | MYR | 2.0417 | 2.059 | 1.9811 | 2.0071 | 2.0071 | -0.035 (-1.69%) | 580,384 |
7 Dec 2004 | MYR | 2.0763 | 2.1022 | 1.9984 | 2.0417 | 2.0417 | -0.009 (-0.42%) | 699,327 |
6 Dec 2004 | MYR | 2.0503 | 2.1195 | 2.0071 | 2.0503 | 2.0503 | +0.009 (+0.42%) | 644,884 |
3 Dec 2004 | MYR | 2.0849 | 2.1109 | 1.9898 | 2.0417 | 2.0417 | -0.026 (-1.25%) | 1,240,989 |
2 Dec 2004 | MYR | 2.0071 | 2.1022 | 1.9984 | 2.0676 | 2.0676 | +0.086 (+4.37%) | 1,936,387 |
1 Dec 2004 | MYR | 1.9379 | 1.9898 | 1.9379 | 1.9811 | 1.9811 | +0.052 (+2.69%) | 1,561,986 |
30 Nov 2004 | MYR | 1.886 | 1.9465 | 1.886 | 1.9292 | 1.9292 | +0.06 (+3.24%) | 1,118,115 |
29 Nov 2004 | MYR | 1.7908 | 1.886 | 1.7908 | 1.8687 | 1.8687 | +0.078 (+4.35%) | 1,065,405 |
26 Nov 2004 | MYR | 1.7908 | 1.8254 | 1.7735 | 1.7908 | 1.7908 | 0.0 (0.0%) | 405,956 |
25 Nov 2004 | MYR | 1.7821 | 1.8167 | 1.7735 | 1.7908 | 1.7908 | +0.009 (+0.49%) | 242,626 |