Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2005 | MYR | 1.46 | 1.46 | 1.35 | 1.37 | 1.37 | -0.09 (-6.16%) | 700,700 |
21 Feb 2005 | MYR | 1.51 | 1.55 | 1.44 | 1.46 | 1.46 | -0.05 (-3.31%) | 807,200 |
18 Feb 2005 | MYR | 1.58 | 1.58 | 1.47 | 1.51 | 1.51 | -0.08 (-5.03%) | 766,400 |
17 Feb 2005 | MYR | 1.62 | 1.64 | 1.15 | 1.59 | 1.59 | -0.04 (-2.45%) | 656,800 |
16 Feb 2005 | MYR | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -0.04 (-2.40%) | 168,900 |
15 Feb 2005 | MYR | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 61,900 |
14 Feb 2005 | MYR | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 91,000 |
8 Feb 2005 | MYR | 1.67 | 1.68 | 1.64 | 1.67 | 1.67 | 0.0 (0.0%) | 141,700 |
7 Feb 2005 | MYR | 1.7 | 1.7 | 1.67 | 1.67 | 1.67 | -0.03 (-1.76%) | 164,200 |
4 Feb 2005 | MYR | 1.69 | 1.7 | 1.66 | 1.7 | 1.7 | +0.01 (+0.59%) | 184,000 |
3 Feb 2005 | MYR | 1.7 | 1.71 | 1.66 | 1.69 | 1.69 | -0.01 (-0.59%) | 431,200 |
2 Feb 2005 | MYR | 1.73 | 1.74 | 1.66 | 1.7 | 1.7 | -0.03 (-1.73%) | 1,086,000 |
31 Jan 2005 | MYR | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | -0.01 (-0.57%) | 361,700 |
28 Jan 2005 | MYR | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 358,700 |
27 Jan 2005 | MYR | 1.77 | 1.79 | 1.73 | 1.75 | 1.75 | -0.02 (-1.13%) | 1,245,200 |
26 Jan 2005 | MYR | 1.75 | 1.84 | 1.75 | 1.77 | 1.77 | +0.03 (+1.72%) | 4,670,700 |
25 Jan 2005 | MYR | 1.76 | 1.77 | 1.74 | 1.74 | 1.74 | -0.03 (-1.69%) | 207,500 |
24 Jan 2005 | MYR | 1.76 | 1.79 | 1.75 | 1.77 | 1.77 | -0.01 (-0.56%) | 79,200 |
20 Jan 2005 | MYR | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 69,100 |
19 Jan 2005 | MYR | 1.8 | 1.8 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 182,300 |
18 Jan 2005 | MYR | 1.79 | 1.8 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 53,900 |
17 Jan 2005 | MYR | 1.81 | 1.82 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 134,100 |
14 Jan 2005 | MYR | 1.82 | 1.83 | 1.79 | 1.83 | 1.83 | 0.0 (0.0%) | 122,600 |
13 Jan 2005 | MYR | 1.83 | 1.84 | 1.79 | 1.83 | 1.83 | 0.0 (0.0%) | 60,500 |
12 Jan 2005 | MYR | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 118,900 |
11 Jan 2005 | MYR | 1.83 | 1.85 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 80,300 |
10 Jan 2005 | MYR | 1.82 | 1.84 | 1.79 | 1.84 | 1.84 | 0.0 (0.0%) | 91,200 |
7 Jan 2005 | MYR | 1.83 | 1.86 | 1.82 | 1.84 | 1.84 | +0.01 (+0.55%) | 95,100 |
6 Jan 2005 | MYR | 1.78 | 1.83 | 1.77 | 1.83 | 1.83 | +0.05 (+2.81%) | 70,600 |
5 Jan 2005 | MYR | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 83,500 |