Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2005 | MYR | 0.6218 | 0.6369 | 0.5459 | 0.6066 | 0.6066 | 0.0 (0.0%) | 12,792 |
3 Mar 2005 | MYR | 0.5763 | 0.6066 | 0.5763 | 0.6066 | 0.6066 | +0.015 (+2.57%) | 11,869 |
2 Mar 2005 | MYR | 0.6218 | 0.6218 | 0.5914 | 0.5914 | 0.5914 | -0.03 (-4.89%) | 7,418 |
1 Mar 2005 | MYR | 0.6369 | 0.6673 | 0.0303 | 0.6218 | 0.6218 | -0.015 (-2.37%) | 14,276 |
28 Feb 2005 | MYR | 0.6369 | 0.6369 | 0.6369 | 0.6369 | 0.6369 | 0.0 (0.0%) | 4,582 |
25 Feb 2005 | MYR | 0.6521 | 0.6521 | 0.6369 | 0.6369 | 0.6369 | -0.03 (-4.56%) | 5,275 |
24 Feb 2005 | MYR | 0.6673 | 0.6673 | 0.6673 | 0.6673 | 0.6673 | +0.015 (+2.33%) | 17,804 |
23 Feb 2005 | MYR | 0.6521 | 0.6521 | 0.6521 | 0.6521 | 0.6521 | -0.015 (-2.28%) | 3,956 |
22 Feb 2005 | MYR | 0.6521 | 0.6673 | 0.6521 | 0.6673 | 0.6673 | +0.015 (+2.33%) | 3,626 |
21 Feb 2005 | MYR | 0.6673 | 0.6673 | 0.6521 | 0.6521 | 0.6521 | -0.03 (-4.44%) | 17,804 |
18 Feb 2005 | MYR | 0.6673 | 0.6824 | 0.6673 | 0.6824 | 0.6824 | 0.0 (0.0%) | 8,242 |
17 Feb 2005 | MYR | 0.6824 | 0.6824 | 0.6824 | 0.6824 | 0.6824 | +0.015 (+2.26%) | 1,648 |
16 Feb 2005 | MYR | 0.6673 | 0.6673 | 0.6673 | 0.6673 | 0.6673 | 0.0 (0.0%) | 13,188 |
15 Feb 2005 | MYR | 0.6673 | 0.6673 | 0.6673 | 0.6673 | 0.6673 | 0.0 (0.0%) | 989 |
14 Feb 2005 | MYR | 0.6673 | 0.6673 | 0.6673 | 0.6673 | 0.6673 | 0.0 (0.0%) | 12,528 |
8 Feb 2005 | MYR | 0.6673 | 0.6673 | 0.6673 | 0.6673 | 0.6673 | 0.0 (0.0%) | 6,594 |
7 Feb 2005 | MYR | 0.6673 | 0.6673 | 0.6673 | 0.6673 | 0.6673 | +0.015 (+2.33%) | 3,297 |
4 Feb 2005 | MYR | 0.6521 | 0.6521 | 0.6521 | 0.6521 | 0.6521 | -0.015 (-2.28%) | 8,242 |
3 Feb 2005 | MYR | 0.6673 | 0.6673 | 0.6521 | 0.6673 | 0.6673 | 0.0 (0.0%) | 18,793 |
2 Feb 2005 | MYR | 0.6673 | 0.6976 | 0.6673 | 0.6673 | 0.6673 | -0.03 (-4.34%) | 34,751 |
31 Jan 2005 | MYR | 0.6673 | 0.6976 | 0.6673 | 0.6976 | 0.6976 | +0.03 (+4.54%) | 9,231 |
28 Jan 2005 | MYR | 0.6824 | 0.6824 | 0.6673 | 0.6673 | 0.6673 | 0.0 (0.0%) | 42,796 |
27 Jan 2005 | MYR | 0.7128 | 0.7128 | 0.6673 | 0.6673 | 0.6673 | -0.061 (-8.33%) | 70,953 |
26 Jan 2005 | MYR | 0.7128 | 0.7279 | 0.6824 | 0.7279 | 0.7279 | +0.015 (+2.12%) | 118,761 |
25 Jan 2005 | MYR | 0.7279 | 0.7431 | 0.7128 | 0.7128 | 0.7128 | -0.015 (-2.07%) | 17,111 |
24 Jan 2005 | MYR | 0.7128 | 0.7279 | 0.7128 | 0.7279 | 0.7279 | +0.015 (+2.12%) | 24,101 |
20 Jan 2005 | MYR | 0.7431 | 0.7431 | 0.7128 | 0.7128 | 0.7128 | -0.03 (-4.08%) | 14,606 |
19 Jan 2005 | MYR | 0.7582 | 0.7582 | 0.7431 | 0.7431 | 0.7431 | -0.015 (-1.99%) | 29,344 |
18 Jan 2005 | MYR | 0.7431 | 0.7582 | 0.7431 | 0.7582 | 0.7582 | +0.015 (+2.03%) | 31,091 |
17 Jan 2005 | MYR | 0.7582 | 0.7582 | 0.7431 | 0.7431 | 0.7431 | 0.0 (0.0%) | 8,935 |