Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2005 | MYR | 2.45 | 2.45 | 2.44 | 2.44 | 2.44 | -0.03 (-1.21%) | 2,500 |
24 Mar 2005 | MYR | 2.47 | 2.47 | 2.45 | 2.47 | 2.47 | 0.0 (0.0%) | 1,105,000 |
23 Mar 2005 | MYR | 2.45 | 2.48 | 2.45 | 2.47 | 2.47 | +0.02 (+0.82%) | 2,210,000 |
22 Mar 2005 | MYR | 2.4 | 2.46 | 2.4 | 2.45 | 2.45 | +0.05 (+2.08%) | 180,800 |
21 Mar 2005 | MYR | 2.38 | 2.4 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 127,200 |
18 Mar 2005 | MYR | 2.5 | 2.5 | 2.4 | 2.4 | 2.4 | -0.1 (-4%) | 75,500 |
17 Mar 2005 | MYR | 2.5 | 2.51 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 984,500 |
16 Mar 2005 | MYR | 2.49 | 2.5 | 2.49 | 2.5 | 2.5 | -0.01 (-0.40%) | 395,800 |
15 Mar 2005 | MYR | 2.46 | 2.51 | 2.45 | 2.51 | 2.51 | +0.05 (+2.03%) | 283,700 |
14 Mar 2005 | MYR | 2.48 | 2.48 | 2.46 | 2.46 | 2.46 | -0.02 (-0.81%) | 111,000 |
11 Mar 2005 | MYR | 2.47 | 2.48 | 2.47 | 2.48 | 2.48 | 0.0 (0.0%) | 22,500 |
10 Mar 2005 | MYR | 2.5 | 2.51 | 2.48 | 2.48 | 2.48 | -0.03 (-1.20%) | 47,500 |
9 Mar 2005 | MYR | 2.47 | 2.51 | 2.47 | 2.51 | 2.51 | +0.05 (+2.03%) | 40,000 |
8 Mar 2005 | MYR | 2.43 | 2.5 | 2.42 | 2.46 | 2.46 | +0.03 (+1.23%) | 326,000 |
7 Mar 2005 | MYR | 2.41 | 2.43 | 2.4 | 2.43 | 2.43 | +0.02 (+0.83%) | 332,500 |
4 Mar 2005 | MYR | 2.38 | 2.41 | 2.38 | 2.41 | 2.41 | +0.03 (+1.26%) | 565,500 |
3 Mar 2005 | MYR | 2.34 | 2.4 | 2.33 | 2.38 | 2.38 | +0.05 (+2.15%) | 584,400 |
2 Mar 2005 | MYR | 2.36 | 2.36 | 2.31 | 2.33 | 2.33 | -0.03 (-1.27%) | 1,040,300 |
1 Mar 2005 | MYR | 2.42 | 2.42 | 2.35 | 2.36 | 2.36 | -0.06 (-2.48%) | 379,600 |
28 Feb 2005 | MYR | 2.44 | 2.44 | 2.41 | 2.42 | 2.42 | -0.02 (-0.82%) | 267,000 |
25 Feb 2005 | MYR | 2.45 | 2.46 | 2.43 | 2.44 | 2.44 | -0.01 (-0.41%) | 220,300 |
24 Feb 2005 | MYR | 2.46 | 2.47 | 2.43 | 2.45 | 2.45 | -0.02 (-0.81%) | 305,400 |
23 Feb 2005 | MYR | 2.5 | 2.53 | 2.41 | 2.47 | 2.47 | -0.03 (-1.20%) | 557,700 |
22 Feb 2005 | MYR | 2.61 | 2.61 | 2.48 | 2.5 | 2.5 | -0.12 (-4.58%) | 332,900 |
21 Feb 2005 | MYR | 2.63 | 2.63 | 2.62 | 2.62 | 2.62 | -0.01 (-0.38%) | 37,000 |
18 Feb 2005 | MYR | 2.66 | 2.66 | 2.63 | 2.63 | 2.63 | -0.02 (-0.75%) | 34,400 |
17 Feb 2005 | MYR | 2.69 | 2.69 | 2.65 | 2.65 | 2.65 | -0.05 (-1.85%) | 37,500 |
16 Feb 2005 | MYR | 2.69 | 2.7 | 2.69 | 2.7 | 2.7 | 0.0 (0.0%) | 121,200 |
15 Feb 2005 | MYR | 2.7 | 2.7 | 2.68 | 2.7 | 2.7 | 0.0 (0.0%) | 67,000 |
14 Feb 2005 | MYR | 2.7 | 2.75 | 2.01 | 2.7 | 2.7 | 0.0 (0.0%) | 21,800 |