Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2005 | MYR | 1.12 | 1.15 | 1.01 | 1.05 | 1.05 | -0.07 (-6.25%) | 31,360,700 |
18 Jan 2005 | MYR | 1.05 | 1.13 | 0.81 | 1.12 | 1.12 | +0.07 (+6.67%) | 44,907,000 |
17 Jan 2005 | MYR | 0.94 | 1.06 | 0.94 | 1.05 | 1.05 | +0.12 (+12.90%) | 27,914,700 |
14 Jan 2005 | MYR | 0.85 | 0.935 | 0.84 | 0.93 | 0.93 | +0.085 (+10.06%) | 30,107,700 |
13 Jan 2005 | MYR | 0.815 | 0.85 | 0.76 | 0.845 | 0.845 | +0.035 (+4.32%) | 23,863,800 |
12 Jan 2005 | MYR | 0.735 | 0.81 | 0.735 | 0.81 | 0.81 | +0.07 (+9.46%) | 24,558,400 |
11 Jan 2005 | MYR | 0.67 | 0.745 | 0.67 | 0.74 | 0.74 | +0.06 (+8.82%) | 17,455,300 |
10 Jan 2005 | MYR | 0.635 | 0.68 | 0.615 | 0.68 | 0.68 | +0.05 (+7.94%) | 11,033,200 |
7 Jan 2005 | MYR | 0.62 | 0.64 | 0.605 | 0.63 | 0.63 | +0.015 (+2.44%) | 8,782,300 |
6 Jan 2005 | MYR | 0.58 | 0.635 | 0.58 | 0.615 | 0.615 | +0.035 (+6.03%) | 11,234,400 |
5 Jan 2005 | MYR | 0.52 | 0.585 | 0.52 | 0.58 | 0.58 | +0.06 (+11.54%) | 8,904,800 |
4 Jan 2005 | MYR | 0.485 | 0.53 | 0.485 | 0.52 | 0.52 | +0.025 (+5.05%) | 3,173,300 |
3 Jan 2005 | MYR | 0.48 | 0.495 | 0.475 | 0.495 | 0.495 | +0.01 (+2.06%) | 2,153,500 |
31 Dec 2004 | MYR | 0.5 | 0.5 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 2,484,900 |
30 Dec 2004 | MYR | 0.485 | 0.505 | 0.475 | 0.495 | 0.495 | +0.01 (+2.06%) | 3,263,600 |
29 Dec 2004 | MYR | 0.5 | 0.5 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 1,909,900 |
28 Dec 2004 | MYR | 0.48 | 0.5 | 0.475 | 0.495 | 0.495 | +0.015 (+3.13%) | 3,282,700 |
27 Dec 2004 | MYR | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | +0.01 (+2.13%) | 6,016,300 |
24 Dec 2004 | MYR | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 783,700 |
23 Dec 2004 | MYR | 0.455 | 0.48 | 0.455 | 0.47 | 0.47 | +0.015 (+3.30%) | 3,730,700 |
22 Dec 2004 | MYR | 0.46 | 0.475 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 2,229,100 |
21 Dec 2004 | MYR | 0.48 | 0.48 | 0.455 | 0.455 | 0.455 | -0.02 (-4.21%) | 3,903,300 |
20 Dec 2004 | MYR | 0.49 | 0.49 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 2,253,500 |
17 Dec 2004 | MYR | 0.495 | 0.51 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 3,693,500 |
16 Dec 2004 | MYR | 0.535 | 0.54 | 0.495 | 0.495 | 0.495 | -0.035 (-6.60%) | 4,490,300 |
15 Dec 2004 | MYR | 0.515 | 0.55 | 0.51 | 0.53 | 0.53 | +0.015 (+2.91%) | 9,792,100 |
14 Dec 2004 | MYR | 0.51 | 0.52 | 0.485 | 0.515 | 0.515 | +0.005 (+0.98%) | 4,285,700 |
13 Dec 2004 | MYR | 0.535 | 0.55 | 0.48 | 0.51 | 0.51 | -0.025 (-4.67%) | 24,361,200 |
10 Dec 2004 | MYR | 0.56 | 0.565 | 0.515 | 0.535 | 0.535 | -0.015 (-2.73%) | 6,952,900 |
9 Dec 2004 | MYR | 0.595 | 0.61 | 0.55 | 0.55 | 0.55 | -0.035 (-5.98%) | 8,243,600 |