Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2005 | MYR | 0.2328 | 0.2503 | 0.2328 | 0.238 | 0.238 | +0.002 (+0.72%) | 531,999 |
4 Feb 2005 | MYR | 0.2363 | 0.2363 | 0.2363 | 0.2363 | 0.2363 | -0.005 (-2.15%) | 171,999 |
3 Feb 2005 | MYR | 0.2363 | 0.2538 | 0.2345 | 0.2415 | 0.2415 | +0.007 (+2.99%) | 1,371,999 |
2 Feb 2005 | MYR | 0.2328 | 0.2363 | 0.2328 | 0.2345 | 0.2345 | 0.0 (0.0%) | 170,285 |
31 Jan 2005 | MYR | 0.2363 | 0.2363 | 0.2328 | 0.2345 | 0.2345 | -0.004 (-1.47%) | 236,571 |
28 Jan 2005 | MYR | 0.2363 | 0.2415 | 0.2345 | 0.238 | 0.238 | +0.002 (+0.72%) | 561,714 |
27 Jan 2005 | MYR | 0.2415 | 0.2415 | 0.2345 | 0.2363 | 0.2363 | -0.004 (-1.46%) | 289,142 |
26 Jan 2005 | MYR | 0.2415 | 0.2415 | 0.238 | 0.2398 | 0.2398 | -0.004 (-1.44%) | 255,999 |
25 Jan 2005 | MYR | 0.238 | 0.2538 | 0.238 | 0.2433 | 0.2433 | +0.004 (+1.46%) | 1,010,856 |
24 Jan 2005 | MYR | 0.245 | 0.245 | 0.238 | 0.2398 | 0.2398 | -0.002 (-0.70%) | 230,285 |
20 Jan 2005 | MYR | 0.2433 | 0.245 | 0.2415 | 0.2415 | 0.2415 | -0.005 (-2.15%) | 499,999 |
19 Jan 2005 | MYR | 0.2485 | 0.2503 | 0.2468 | 0.2468 | 0.2468 | -0.004 (-1.40%) | 317,142 |
18 Jan 2005 | MYR | 0.252 | 0.2538 | 0.2503 | 0.2503 | 0.2503 | -0.005 (-2.04%) | 496,571 |
17 Jan 2005 | MYR | 0.2713 | 0.2713 | 0.2555 | 0.2555 | 0.2555 | -0.012 (-4.59%) | 1,115,999 |
14 Jan 2005 | MYR | 0.259 | 0.2888 | 0.259 | 0.2678 | 0.2678 | +0.011 (+4.08%) | 3,690,856 |
13 Jan 2005 | MYR | 0.245 | 0.259 | 0.245 | 0.2573 | 0.2573 | +0.019 (+8.11%) | 896,571 |
12 Jan 2005 | MYR | 0.2398 | 0.2398 | 0.238 | 0.238 | 0.238 | -0.004 (-1.45%) | 45,714 |
11 Jan 2005 | MYR | 0.2363 | 0.2415 | 0.2363 | 0.2415 | 0.2415 | +0.005 (+2.20%) | 136,571 |
10 Jan 2005 | MYR | 0.2363 | 0.238 | 0.231 | 0.2363 | 0.2363 | +0.005 (+2.29%) | 119,999 |
7 Jan 2005 | MYR | 0.2275 | 0.231 | 0.2275 | 0.231 | 0.231 | +0.002 (+0.74%) | 62,857 |
6 Jan 2005 | MYR | 0.2293 | 0.2328 | 0.2275 | 0.2293 | 0.2293 | +0.002 (+0.79%) | 137,142 |
5 Jan 2005 | MYR | 0.2345 | 0.2363 | 0.2275 | 0.2275 | 0.2275 | -0.007 (-2.99%) | 74,285 |
4 Jan 2005 | MYR | 0.2363 | 0.238 | 0.231 | 0.2345 | 0.2345 | -0.002 (-0.76%) | 117,142 |
3 Jan 2005 | MYR | 0.2345 | 0.2363 | 0.2345 | 0.2363 | 0.2363 | +0.002 (+0.77%) | 37,142 |
31 Dec 2004 | MYR | 0.2275 | 0.2345 | 0.2275 | 0.2345 | 0.2345 | +0.004 (+1.52%) | 45,714 |
30 Dec 2004 | MYR | 0.238 | 0.238 | 0.2293 | 0.231 | 0.231 | -0.005 (-2.24%) | 154,285 |
29 Dec 2004 | MYR | 0.2363 | 0.2363 | 0.2363 | 0.2363 | 0.2363 | +0.005 (+2.29%) | 51,428 |
28 Dec 2004 | MYR | 0.231 | 0.231 | 0.231 | 0.231 | 0.231 | +0.004 (+1.54%) | 5,714 |
27 Dec 2004 | MYR | 0.238 | 0.238 | 0.2275 | 0.2275 | 0.2275 | -0.002 (-0.78%) | 37,142 |
24 Dec 2004 | MYR | 0.238 | 0.2415 | 0.2293 | 0.2293 | 0.2293 | -0.009 (-3.66%) | 125,142 |