Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2005 | MYR | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | 0.0 (0.0%) | 195,500 |
4 Apr 2005 | MYR | 1.17 | 1.2 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 283,200 |
1 Apr 2005 | MYR | 1.13 | 1.22 | 1.13 | 1.17 | 1.17 | +0.03 (+2.63%) | 1,525,000 |
31 Mar 2005 | MYR | 1.19 | 1.19 | 1.11 | 1.14 | 1.14 | -0.06 (-5%) | 580,700 |
30 Mar 2005 | MYR | 1.21 | 1.22 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 156,900 |
29 Mar 2005 | MYR | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 93,900 |
28 Mar 2005 | MYR | 1.25 | 1.28 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 896,300 |
25 Mar 2005 | MYR | 1.23 | 1.32 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 1,982,300 |
24 Mar 2005 | MYR | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 178,800 |
23 Mar 2005 | MYR | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 323,000 |
22 Mar 2005 | MYR | 1.25 | 1.34 | 1.22 | 1.26 | 1.26 | +0.01 (+0.80%) | 817,500 |
21 Mar 2005 | MYR | 1.29 | 1.3 | 1.23 | 1.25 | 1.25 | -0.04 (-3.10%) | 647,000 |
18 Mar 2005 | MYR | 1.36 | 1.36 | 1.28 | 1.29 | 1.29 | -0.07 (-5.15%) | 472,700 |
17 Mar 2005 | MYR | 1.37 | 1.39 | 1.32 | 1.36 | 1.36 | -0.01 (-0.73%) | 1,016,200 |
16 Mar 2005 | MYR | 1.34 | 1.4 | 1.34 | 1.37 | 1.37 | +0.03 (+2.24%) | 2,363,000 |
15 Mar 2005 | MYR | 1.28 | 1.38 | 1.28 | 1.34 | 1.34 | +0.07 (+5.51%) | 2,716,300 |
14 Mar 2005 | MYR | 1.21 | 1.27 | 1.2 | 1.27 | 1.27 | +0.06 (+4.96%) | 1,605,000 |
11 Mar 2005 | MYR | 1.2 | 1.21 | 1.11 | 1.21 | 1.21 | +0.01 (+0.83%) | 1,315,600 |
10 Mar 2005 | MYR | 1.25 | 1.25 | 1.18 | 1.2 | 1.2 | -0.05 (-4%) | 333,700 |
9 Mar 2005 | MYR | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 405,400 |
8 Mar 2005 | MYR | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 166,800 |
7 Mar 2005 | MYR | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 261,300 |
4 Mar 2005 | MYR | 1.3 | 1.3 | 1.25 | 1.28 | 1.28 | -0.02 (-1.54%) | 320,900 |
3 Mar 2005 | MYR | 1.28 | 1.3 | 1.25 | 1.3 | 1.3 | +0.01 (+0.78%) | 158,300 |
2 Mar 2005 | MYR | 1.29 | 1.3 | 1.25 | 1.29 | 1.29 | 0.0 (0.0%) | 322,100 |
1 Mar 2005 | MYR | 1.39 | 1.39 | 1.24 | 1.29 | 1.29 | -0.1 (-7.19%) | 659,300 |
28 Feb 2005 | MYR | 1.43 | 1.44 | 1.38 | 1.39 | 1.39 | -0.04 (-2.80%) | 252,700 |
25 Feb 2005 | MYR | 1.42 | 1.48 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 1,676,300 |
24 Feb 2005 | MYR | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | +0.06 (+4.41%) | 388,200 |
23 Feb 2005 | MYR | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | -0.01 (-0.73%) | 305,000 |