Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2005 | MYR | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | -0.007 (-1.62%) | 4,000 |
2 Feb 2005 | MYR | 0.4625 | 0.4625 | 0.46 | 0.4625 | 0.4625 | -0.003 (-0.54%) | 17,400 |
31 Jan 2005 | MYR | 0.46 | 0.465 | 0.46 | 0.465 | 0.465 | +0.003 (+0.54%) | 43,400 |
28 Jan 2005 | MYR | 0.4575 | 0.4625 | 0.4575 | 0.4625 | 0.4625 | 0.0 (0.0%) | 221,800 |
27 Jan 2005 | MYR | 0.46 | 0.4625 | 0.455 | 0.4625 | 0.4625 | 0.0 (0.0%) | 101,200 |
26 Jan 2005 | MYR | 0.455 | 0.4625 | 0.455 | 0.4625 | 0.4625 | -0.003 (-0.54%) | 33,600 |
25 Jan 2005 | MYR | 0.46 | 0.465 | 0.46 | 0.465 | 0.465 | -0.003 (-0.53%) | 44,400 |
24 Jan 2005 | MYR | 0.4625 | 0.4675 | 0.4625 | 0.4675 | 0.4675 | -0.003 (-0.53%) | 96,600 |
20 Jan 2005 | MYR | 0.465 | 0.475 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 205,400 |
19 Jan 2005 | MYR | 0.45 | 0.465 | 0.45 | 0.465 | 0.465 | -0.005 (-1.06%) | 126,600 |
18 Jan 2005 | MYR | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | +0.007 (+1.62%) | 16,000 |
17 Jan 2005 | MYR | 0.4625 | 0.4625 | 0.4625 | 0.4625 | 0.4625 | 0.0 (0.0%) | 8,000 |
14 Jan 2005 | MYR | 0.465 | 0.465 | 0.4625 | 0.4625 | 0.4625 | +0.007 (+1.65%) | 14,000 |
13 Jan 2005 | MYR | 0.4725 | 0.4725 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
12 Jan 2005 | MYR | 0.47 | 0.47 | 0.455 | 0.455 | 0.455 | -0.02 (-4.21%) | 0 |
11 Jan 2005 | MYR | 0.46 | 0.475 | 0.46 | 0.475 | 0.475 | 0.0 (0.0%) | 28,000 |
10 Jan 2005 | MYR | 0.46 | 0.475 | 0.46 | 0.475 | 0.475 | 0.0 (0.0%) | 32,000 |
7 Jan 2005 | MYR | 0.455 | 0.475 | 0.455 | 0.475 | 0.475 | +0.025 (+5.56%) | 20,000 |
6 Jan 2005 | MYR | 0.4725 | 0.4725 | 0.45 | 0.45 | 0.45 | +0.01 (+2.27%) | 0 |
5 Jan 2005 | MYR | 0.4725 | 0.4725 | 0.44 | 0.44 | 0.44 | -0.035 (-7.37%) | 0 |
4 Jan 2005 | MYR | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 27,000 |
3 Jan 2005 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.025 (-5.05%) | 2,000 |
31 Dec 2004 | MYR | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | +0.025 (+5.32%) | 90,000 |
30 Dec 2004 | MYR | 0.485 | 0.485 | 0.47 | 0.47 | 0.47 | -0.018 (-3.59%) | 0 |
29 Dec 2004 | MYR | 0.485 | 0.4875 | 0.485 | 0.4875 | 0.4875 | +0.007 (+1.56%) | 23,600 |
28 Dec 2004 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.007 (-1.54%) | 8,000 |
27 Dec 2004 | MYR | 0.48 | 0.4875 | 0.48 | 0.4875 | 0.4875 | +0.013 (+2.63%) | 48,000 |
24 Dec 2004 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 0 |
23 Dec 2004 | MYR | 0.475 | 0.49 | 0.475 | 0.49 | 0.49 | 0.0 (0.0%) | 26,000 |
22 Dec 2004 | MYR | 0.49 | 0.495 | 0.4825 | 0.49 | 0.49 | +0.015 (+3.16%) | 84,000 |