Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2005 | MYR | 0.41 | 0.41 | 0.395 | 0.41 | 0.41 | -0.01 (-2.38%) | 14,800 |
9 May 2005 | MYR | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | -0.01 (-2.33%) | 46,000 |
6 May 2005 | MYR | 0.41 | 0.43 | 0.4 | 0.43 | 0.43 | +0.015 (+3.61%) | 15,900 |
5 May 2005 | MYR | 0.41 | 0.415 | 0.4 | 0.415 | 0.415 | -0.01 (-2.35%) | 90,500 |
4 May 2005 | MYR | 0.425 | 0.425 | 0.395 | 0.425 | 0.425 | -0.005 (-1.16%) | 60,100 |
3 May 2005 | MYR | 0.445 | 0.445 | 0.395 | 0.43 | 0.43 | -0.02 (-4.44%) | 73,300 |
29 Apr 2005 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 7,300 |
28 Apr 2005 | MYR | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 30,300 |
27 Apr 2005 | MYR | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 27,100 |
26 Apr 2005 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 1,400 |
25 Apr 2005 | MYR | 0.465 | 0.465 | 0.43 | 0.455 | 0.455 | -0.01 (-2.15%) | 23,400 |
22 Apr 2005 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 32,500 |
20 Apr 2005 | MYR | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 12,900 |
19 Apr 2005 | MYR | 0.475 | 0.475 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 74,800 |
18 Apr 2005 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 17,300 |
15 Apr 2005 | MYR | 0.475 | 0.48 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 30,100 |
14 Apr 2005 | MYR | 0.475 | 0.48 | 0.46 | 0.48 | 0.48 | 0.0 (0.0%) | 11,300 |
13 Apr 2005 | MYR | 0.485 | 0.485 | 0.47 | 0.48 | 0.48 | -0.015 (-3.03%) | 145,000 |
12 Apr 2005 | MYR | 0.485 | 0.495 | 0.475 | 0.495 | 0.495 | 0.0 (0.0%) | 278,600 |
11 Apr 2005 | MYR | 0.48 | 0.495 | 0.48 | 0.495 | 0.495 | -0.005 (-1%) | 29,100 |
8 Apr 2005 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.02 (+4.17%) | 10,100 |
7 Apr 2005 | MYR | 0.475 | 0.48 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 7,300 |
6 Apr 2005 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 2,100 |
5 Apr 2005 | MYR | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | 0.0 (0.0%) | 10,200 |
4 Apr 2005 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 10,600 |
1 Apr 2005 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 28,400 |
31 Mar 2005 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 2,100 |
30 Mar 2005 | MYR | 0.5 | 0.5 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 41,200 |
29 Mar 2005 | MYR | 0.5 | 0.5 | 0.485 | 0.495 | 0.495 | -0.01 (-1.98%) | 39,100 |
28 Mar 2005 | MYR | 0.51 | 0.515 | 0.5 | 0.505 | 0.505 | -0.01 (-1.94%) | 23,700 |