Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2005 | MYR | 2.45 | 2.45 | 2.44 | 2.45 | 2.45 | -0.05 (-2%) | 37,000 |
9 May 2005 | MYR | 2.49 | 2.5 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 251,000 |
6 May 2005 | MYR | 2.53 | 2.53 | 2.49 | 2.5 | 2.5 | -0.03 (-1.19%) | 21,500 |
5 May 2005 | MYR | 2.55 | 2.56 | 2.53 | 2.53 | 2.53 | -0.02 (-0.78%) | 468,700 |
4 May 2005 | MYR | 2.53 | 2.57 | 2.53 | 2.55 | 2.55 | +0.02 (+0.79%) | 690,400 |
3 May 2005 | MYR | 2.47 | 2.56 | 2.47 | 2.53 | 2.53 | +0.07 (+2.85%) | 319,000 |
29 Apr 2005 | MYR | 2.45 | 2.46 | 2.45 | 2.46 | 2.46 | +0.02 (+0.82%) | 295,000 |
28 Apr 2005 | MYR | 2.43 | 2.48 | 2.43 | 2.44 | 2.44 | +0.02 (+0.83%) | 297,800 |
27 Apr 2005 | MYR | 2.4 | 2.42 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 65,000 |
26 Apr 2005 | MYR | 2.42 | 2.42 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 14,000 |
25 Apr 2005 | MYR | 2.39 | 2.4 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 734,500 |
22 Apr 2005 | MYR | 2.39 | 2.4 | 2.39 | 2.4 | 2.4 | +0.01 (+0.42%) | 23,000 |
20 Apr 2005 | MYR | 2.39 | 2.41 | 2.39 | 2.39 | 2.39 | +0.01 (+0.42%) | 727,500 |
19 Apr 2005 | MYR | 2.37 | 2.38 | 2.37 | 2.38 | 2.38 | +0.01 (+0.42%) | 180,000 |
18 Apr 2005 | MYR | 2.4 | 2.4 | 2.34 | 2.37 | 2.37 | -0.04 (-1.66%) | 382,000 |
15 Apr 2005 | MYR | 2.42 | 2.42 | 2.4 | 2.41 | 2.41 | 0.0 (0.0%) | 246,000 |
14 Apr 2005 | MYR | 2.39 | 2.41 | 2.39 | 2.41 | 2.41 | +0.02 (+0.84%) | 230,300 |
13 Apr 2005 | MYR | 2.39 | 2.4 | 2.39 | 2.39 | 2.39 | -0.01 (-0.42%) | 18,000 |
12 Apr 2005 | MYR | 2.38 | 2.4 | 2.38 | 2.4 | 2.4 | +0.01 (+0.42%) | 107,800 |
11 Apr 2005 | MYR | 2.38 | 2.41 | 2.38 | 2.39 | 2.39 | +0.01 (+0.42%) | 391,700 |
8 Apr 2005 | MYR | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | +0.02 (+0.85%) | 1,213,600 |
7 Apr 2005 | MYR | 2.35 | 2.36 | 2.35 | 2.36 | 2.36 | +0.01 (+0.43%) | 35,100 |
6 Apr 2005 | MYR | 2.37 | 2.37 | 2.35 | 2.35 | 2.35 | -0.02 (-0.84%) | 46,000 |
5 Apr 2005 | MYR | 2.36 | 2.38 | 2.36 | 2.37 | 2.37 | 0.0 (0.0%) | 108,000 |
4 Apr 2005 | MYR | 2.36 | 2.38 | 2.35 | 2.37 | 2.37 | -0.01 (-0.42%) | 123,500 |
1 Apr 2005 | MYR | 2.34 | 2.39 | 2.33 | 2.38 | 2.38 | +0.04 (+1.71%) | 172,500 |
31 Mar 2005 | MYR | 2.35 | 2.35 | 2.27 | 2.34 | 2.34 | -0.01 (-0.43%) | 468,500 |
30 Mar 2005 | MYR | 2.38 | 2.38 | 2.35 | 2.35 | 2.35 | -0.05 (-2.08%) | 8,000 |
29 Mar 2005 | MYR | 2.41 | 2.41 | 2.4 | 2.4 | 2.4 | -0.01 (-0.41%) | 74,000 |
28 Mar 2005 | MYR | 2.45 | 2.45 | 2.41 | 2.41 | 2.41 | -0.03 (-1.23%) | 2,500 |