Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2005 | MYR | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 163,500 |
18 May 2005 | MYR | 1.06 | 1.09 | 1.04 | 1.05 | 1.05 | -0.03 (-2.78%) | 85,500 |
17 May 2005 | MYR | 1.08 | 1.1 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 91,600 |
16 May 2005 | MYR | 1.05 | 1.08 | 1.01 | 1.08 | 1.08 | +0.01 (+0.93%) | 83,600 |
13 May 2005 | MYR | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | -0.01 (-0.93%) | 30,100 |
12 May 2005 | MYR | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 38,700 |
11 May 2005 | MYR | 1.08 | 1.1 | 1.05 | 1.08 | 1.08 | -0.02 (-1.82%) | 36,600 |
10 May 2005 | MYR | 1.08 | 1.1 | 1.05 | 1.1 | 1.1 | 0.0 (0.0%) | 84,600 |
9 May 2005 | MYR | 1.11 | 1.11 | 1.06 | 1.1 | 1.1 | -0.01 (-0.90%) | 34,800 |
6 May 2005 | MYR | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 16,900 |
5 May 2005 | MYR | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | -0.01 (-0.89%) | 42,500 |
4 May 2005 | MYR | 1.1 | 1.14 | 1.09 | 1.12 | 1.12 | 0.0 (0.0%) | 315,100 |
3 May 2005 | MYR | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 28,000 |
29 Apr 2005 | MYR | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 23,000 |
28 Apr 2005 | MYR | 1.1 | 1.11 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 49,500 |
27 Apr 2005 | MYR | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 22,100 |
26 Apr 2005 | MYR | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | 0.0 (0.0%) | 24,800 |
25 Apr 2005 | MYR | 1.13 | 1.14 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 107,900 |
22 Apr 2005 | MYR | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 63,700 |
20 Apr 2005 | MYR | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 53,500 |
19 Apr 2005 | MYR | 1.11 | 1.12 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 54,700 |
18 Apr 2005 | MYR | 1.13 | 1.13 | 1.1 | 1.11 | 1.11 | -0.04 (-3.48%) | 192,800 |
15 Apr 2005 | MYR | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 70,400 |
14 Apr 2005 | MYR | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 93,900 |
13 Apr 2005 | MYR | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | +0.02 (+1.77%) | 109,200 |
12 Apr 2005 | MYR | 1.15 | 1.18 | 1.12 | 1.13 | 1.13 | -0.03 (-2.59%) | 966,000 |
11 Apr 2005 | MYR | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | +0.02 (+1.75%) | 262,900 |
8 Apr 2005 | MYR | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 283,600 |
7 Apr 2005 | MYR | 1.14 | 1.16 | 1.11 | 1.16 | 1.16 | +0.02 (+1.75%) | 348,400 |
6 Apr 2005 | MYR | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 233,600 |