Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2005 | MYR | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | -0.003 (-1.64%) | 276,000 |
22 Apr 2005 | MYR | 0.1575 | 0.1575 | 0.1525 | 0.1525 | 0.1525 | -0.003 (-1.61%) | 50,200 |
20 Apr 2005 | MYR | 0.1525 | 0.155 | 0.1525 | 0.155 | 0.155 | +0.007 (+5.08%) | 368,000 |
19 Apr 2005 | MYR | 0.15 | 0.15 | 0.1475 | 0.1475 | 0.1475 | -0.003 (-1.67%) | 212,200 |
18 Apr 2005 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.003 (-1.64%) | 183,600 |
15 Apr 2005 | MYR | 0.1525 | 0.1525 | 0.1475 | 0.1525 | 0.1525 | -0.005 (-3.17%) | 296,000 |
14 Apr 2005 | MYR | 0.16 | 0.16 | 0.1475 | 0.1575 | 0.1575 | 0.0 (0.0%) | 559,400 |
13 Apr 2005 | MYR | 0.1525 | 0.16 | 0.1525 | 0.1575 | 0.1575 | -0.003 (-1.56%) | 327,600 |
12 Apr 2005 | MYR | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | +0.01 (+6.67%) | 434,000 |
11 Apr 2005 | MYR | 0.1525 | 0.1525 | 0.15 | 0.15 | 0.15 | -0.003 (-1.64%) | 181,600 |
8 Apr 2005 | MYR | 0.15 | 0.1525 | 0.15 | 0.1525 | 0.1525 | +0.005 (+3.39%) | 344,000 |
7 Apr 2005 | MYR | 0.1425 | 0.1475 | 0.1425 | 0.1475 | 0.1475 | +0.005 (+3.51%) | 306,000 |
6 Apr 2005 | MYR | 0.1525 | 0.1525 | 0.1425 | 0.1425 | 0.1425 | -0.01 (-6.56%) | 793,200 |
5 Apr 2005 | MYR | 0.155 | 0.155 | 0.15 | 0.1525 | 0.1525 | 0.0 (0.0%) | 255,400 |
4 Apr 2005 | MYR | 0.1525 | 0.1525 | 0.15 | 0.1525 | 0.1525 | 0.0 (0.0%) | 911,400 |
1 Apr 2005 | MYR | 0.1525 | 0.155 | 0.1525 | 0.1525 | 0.1525 | 0.0 (0.0%) | 377,000 |
31 Mar 2005 | MYR | 0.155 | 0.1575 | 0.1525 | 0.1525 | 0.1525 | 0.0 (0.0%) | 554,000 |
30 Mar 2005 | MYR | 0.155 | 0.155 | 0.15 | 0.1525 | 0.1525 | -0.003 (-1.61%) | 707,000 |
29 Mar 2005 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 464,000 |
28 Mar 2005 | MYR | 0.165 | 0.165 | 0.1575 | 0.16 | 0.16 | -0.005 (-3.03%) | 911,800 |
25 Mar 2005 | MYR | 0.1625 | 0.165 | 0.1625 | 0.165 | 0.165 | 0.0 (0.0%) | 570,600 |
24 Mar 2005 | MYR | 0.1625 | 0.165 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 884,000 |
23 Mar 2005 | MYR | 0.165 | 0.165 | 0.1625 | 0.165 | 0.165 | 0.0 (0.0%) | 866,000 |
22 Mar 2005 | MYR | 0.1675 | 0.1675 | 0.1625 | 0.165 | 0.165 | 0.0 (0.0%) | 1,032,600 |
21 Mar 2005 | MYR | 0.1675 | 0.1675 | 0.1625 | 0.165 | 0.165 | 0.0 (0.0%) | 556,400 |
18 Mar 2005 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 1,285,800 |
17 Mar 2005 | MYR | 0.17 | 0.1725 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 238,000 |
16 Mar 2005 | MYR | 0.1725 | 0.1725 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 440,200 |
15 Mar 2005 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 1,293,400 |
14 Mar 2005 | MYR | 0.1725 | 0.1775 | 0.1675 | 0.17 | 0.17 | -0.003 (-1.45%) | 2,145,200 |