Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2005 | MYR | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0 (0.0%) | 67,400 |
24 Jan 2005 | MYR | 6.55 | 6.55 | 6.5 | 6.55 | 6.55 | 0.0 (0.0%) | 46,900 |
20 Jan 2005 | MYR | 6.55 | 6.6 | 6.45 | 6.55 | 6.55 | 0.0 (0.0%) | 121,000 |
19 Jan 2005 | MYR | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -0.1 (-1.50%) | 120,200 |
18 Jan 2005 | MYR | 6.65 | 6.65 | 6.5 | 6.65 | 6.65 | 0.0 (0.0%) | 233,500 |
17 Jan 2005 | MYR | 6.65 | 6.65 | 6.6 | 6.65 | 6.65 | 0.0 (0.0%) | 103,900 |
14 Jan 2005 | MYR | 6.65 | 6.65 | 6.55 | 6.65 | 6.65 | 0.0 (0.0%) | 48,700 |
13 Jan 2005 | MYR | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.0 (0.0%) | 68,200 |
12 Jan 2005 | MYR | 6.65 | 6.65 | 6.55 | 6.65 | 6.65 | 0.0 (0.0%) | 167,400 |
11 Jan 2005 | MYR | 6.65 | 6.65 | 6.6 | 6.65 | 6.65 | 0.0 (0.0%) | 87,700 |
10 Jan 2005 | MYR | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.0 (0.0%) | 36,400 |
7 Jan 2005 | MYR | 6.7 | 6.7 | 6.65 | 6.65 | 6.65 | -0.05 (-0.75%) | 217,400 |
6 Jan 2005 | MYR | 6.7 | 6.7 | 6.6 | 6.7 | 6.7 | 0.0 (0.0%) | 190,600 |
5 Jan 2005 | MYR | 6.75 | 6.75 | 6.65 | 6.7 | 6.7 | -0.05 (-0.74%) | 59,100 |
4 Jan 2005 | MYR | 6.85 | 6.85 | 6.7 | 6.75 | 6.75 | -0.1 (-1.46%) | 222,500 |
3 Jan 2005 | MYR | 6.95 | 6.95 | 6.8 | 6.85 | 6.85 | -0.1 (-1.44%) | 202,900 |
31 Dec 2004 | MYR | 6.8 | 6.95 | 6.8 | 6.95 | 6.95 | +0.1 (+1.46%) | 130,400 |
30 Dec 2004 | MYR | 6.85 | 6.85 | 6.8 | 6.85 | 6.85 | 0.0 (0.0%) | 167,400 |
29 Dec 2004 | MYR | 6.85 | 6.85 | 6.75 | 6.85 | 6.85 | 0.0 (0.0%) | 190,700 |
28 Dec 2004 | MYR | 6.85 | 6.85 | 6.8 | 6.85 | 6.85 | 0.0 (0.0%) | 116,800 |
27 Dec 2004 | MYR | 6.9 | 6.9 | 6.8 | 6.85 | 6.85 | -0.05 (-0.72%) | 130,800 |
24 Dec 2004 | MYR | 6.95 | 6.95 | 6.8 | 6.9 | 6.9 | -0.05 (-0.72%) | 153,600 |
23 Dec 2004 | MYR | 6.95 | 6.95 | 6.9 | 6.95 | 6.95 | 0.0 (0.0%) | 196,400 |
22 Dec 2004 | MYR | 7 | 7 | 6.9 | 6.95 | 6.95 | -0.05 (-0.71%) | 123,600 |
21 Dec 2004 | MYR | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 116,700 |
20 Dec 2004 | MYR | 7 | 7 | 6.95 | 7 | 7 | 0.0 (0.0%) | 144,300 |
17 Dec 2004 | MYR | 6.9 | 7 | 6.9 | 7 | 7 | +0.1 (+1.45%) | 237,400 |
16 Dec 2004 | MYR | 6.9 | 6.9 | 6.85 | 6.9 | 6.9 | 0.0 (0.0%) | 142,500 |
15 Dec 2004 | MYR | 6.75 | 6.9 | 6.7 | 6.9 | 6.9 | +0.15 (+2.22%) | 73,100 |
14 Dec 2004 | MYR | 6.65 | 6.75 | 6.55 | 6.75 | 6.75 | +0.1 (+1.50%) | 156,300 |