Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2005 | MYR | 0.1725 | 0.1725 | 0.17 | 0.1725 | 0.1725 | 0.0 (0.0%) | 574,000 |
10 Mar 2005 | MYR | 0.1725 | 0.1725 | 0.17 | 0.1725 | 0.1725 | 0.0 (0.0%) | 598,800 |
9 Mar 2005 | MYR | 0.1725 | 0.1725 | 0.17 | 0.1725 | 0.1725 | 0.0 (0.0%) | 1,370,000 |
8 Mar 2005 | MYR | 0.1925 | 0.195 | 0.1725 | 0.1725 | 0.1725 | -0.02 (-10.39%) | 5,908,400 |
7 Mar 2005 | MYR | 0.17 | 0.1925 | 0.17 | 0.1925 | 0.1925 | +0.025 (+14.93%) | 5,133,200 |
4 Mar 2005 | MYR | 0.17 | 0.17 | 0.165 | 0.1675 | 0.1675 | -0.003 (-1.47%) | 1,445,600 |
3 Mar 2005 | MYR | 0.17 | 0.1725 | 0.1675 | 0.17 | 0.17 | 0.0 (0.0%) | 567,800 |
2 Mar 2005 | MYR | 0.1675 | 0.17 | 0.165 | 0.17 | 0.17 | +0.003 (+1.49%) | 692,200 |
1 Mar 2005 | MYR | 0.1675 | 0.17 | 0.165 | 0.1675 | 0.1675 | 0.0 (0.0%) | 1,668,200 |
28 Feb 2005 | MYR | 0.175 | 0.175 | 0.165 | 0.1675 | 0.1675 | -0.005 (-2.90%) | 1,827,800 |
25 Feb 2005 | MYR | 0.1775 | 0.18 | 0.1725 | 0.1725 | 0.1725 | -0.007 (-4.17%) | 856,000 |
24 Feb 2005 | MYR | 0.1775 | 0.18 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 680,000 |
23 Feb 2005 | MYR | 0.18 | 0.18 | 0.17 | 0.175 | 0.175 | -0.007 (-4.11%) | 3,502,600 |
22 Feb 2005 | MYR | 0.19 | 0.205 | 0.18 | 0.1825 | 0.1825 | -0.013 (-6.41%) | 7,386,800 |
21 Feb 2005 | MYR | 0.18 | 0.195 | 0.18 | 0.195 | 0.195 | +0.015 (+8.33%) | 1,858,600 |
18 Feb 2005 | MYR | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | -0.007 (-4%) | 394,400 |
17 Feb 2005 | MYR | 0.185 | 0.2 | 0.185 | 0.1875 | 0.1875 | +0.003 (+1.35%) | 6,445,200 |
16 Feb 2005 | MYR | 0.1725 | 0.1875 | 0.17 | 0.185 | 0.185 | +0.013 (+7.25%) | 1,544,200 |
15 Feb 2005 | MYR | 0.175 | 0.175 | 0.17 | 0.1725 | 0.1725 | -0.003 (-1.43%) | 1,562,000 |
14 Feb 2005 | MYR | 0.1775 | 0.1775 | 0.1725 | 0.175 | 0.175 | -0.003 (-1.41%) | 732,400 |
8 Feb 2005 | MYR | 0.17 | 0.1775 | 0.17 | 0.1775 | 0.1775 | +0.007 (+4.41%) | 559,600 |
7 Feb 2005 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 549,600 |
4 Feb 2005 | MYR | 0.19 | 0.19 | 0.1725 | 0.175 | 0.175 | -0.013 (-6.67%) | 2,552,800 |
3 Feb 2005 | MYR | 0.1625 | 0.1875 | 0.1625 | 0.1875 | 0.1875 | +0.025 (+15.38%) | 2,698,400 |
2 Feb 2005 | MYR | 0.175 | 0.1775 | 0.16 | 0.1625 | 0.1625 | -0.015 (-8.45%) | 1,451,000 |
31 Jan 2005 | MYR | 0.18 | 0.18 | 0.175 | 0.1775 | 0.1775 | 0.0 (0.0%) | 1,048,000 |
28 Jan 2005 | MYR | 0.1775 | 0.18 | 0.175 | 0.1775 | 0.1775 | 0.0 (0.0%) | 2,088,000 |
27 Jan 2005 | MYR | 0.19 | 0.19 | 0.175 | 0.1775 | 0.1775 | -0.013 (-6.58%) | 3,186,600 |
26 Jan 2005 | MYR | 0.1925 | 0.1925 | 0.1875 | 0.19 | 0.19 | 0.0 (0.0%) | 2,583,800 |
25 Jan 2005 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | -0.003 (-1.30%) | 1,664,800 |