Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2005 | MYR | 0.53 | 0.54 | 0.505 | 0.54 | 0.54 | 0.0 (0.0%) | 57,300 |
10 Mar 2005 | MYR | 0.525 | 0.54 | 0.455 | 0.54 | 0.54 | +0.01 (+1.89%) | 46,800 |
9 Mar 2005 | MYR | 0.525 | 0.53 | 0.505 | 0.53 | 0.53 | 0.0 (0.0%) | 39,600 |
8 Mar 2005 | MYR | 0.535 | 0.535 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 62,800 |
7 Mar 2005 | MYR | 0.535 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 6,200 |
4 Mar 2005 | MYR | 0.54 | 0.54 | 0.515 | 0.54 | 0.54 | -0.005 (-0.92%) | 70,800 |
3 Mar 2005 | MYR | 0.54 | 0.545 | 0.53 | 0.545 | 0.545 | -0.005 (-0.91%) | 43,200 |
2 Mar 2005 | MYR | 0.54 | 0.55 | 0.535 | 0.55 | 0.55 | 0.0 (0.0%) | 16,700 |
1 Mar 2005 | MYR | 0.545 | 0.565 | 0.515 | 0.55 | 0.55 | -0.02 (-3.51%) | 30,400 |
28 Feb 2005 | MYR | 0.62 | 0.62 | 0.51 | 0.57 | 0.57 | 0.0 (0.0%) | 259,500 |
25 Feb 2005 | MYR | 0.575 | 0.575 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 11,800 |
24 Feb 2005 | MYR | 0.575 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 43,200 |
23 Feb 2005 | MYR | 0.575 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 240,800 |
22 Feb 2005 | MYR | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -0.005 (-0.85%) | 11,300 |
21 Feb 2005 | MYR | 0.58 | 0.585 | 0.575 | 0.585 | 0.585 | 0.0 (0.0%) | 21,600 |
18 Feb 2005 | MYR | 0.58 | 0.585 | 0.57 | 0.585 | 0.585 | 0.0 (0.0%) | 18,400 |
17 Feb 2005 | MYR | 0.58 | 0.585 | 0.575 | 0.585 | 0.585 | 0.0 (0.0%) | 5,900 |
16 Feb 2005 | MYR | 0.585 | 0.585 | 0.58 | 0.585 | 0.585 | 0.0 (0.0%) | 5,000 |
15 Feb 2005 | MYR | 0.58 | 0.585 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 22,900 |
14 Feb 2005 | MYR | 0.585 | 0.59 | 0.58 | 0.59 | 0.59 | +0.005 (+0.85%) | 214,400 |
8 Feb 2005 | MYR | 0.58 | 0.585 | 0.575 | 0.585 | 0.585 | 0.0 (0.0%) | 59,100 |
7 Feb 2005 | MYR | 0.585 | 0.59 | 0.575 | 0.585 | 0.585 | -0.005 (-0.85%) | 45,100 |
4 Feb 2005 | MYR | 0.585 | 0.59 | 0.565 | 0.59 | 0.59 | 0.0 (0.0%) | 44,200 |
3 Feb 2005 | MYR | 0.585 | 0.59 | 0.285 | 0.59 | 0.59 | 0.0 (0.0%) | 186,300 |
2 Feb 2005 | MYR | 0.585 | 0.59 | 0.575 | 0.59 | 0.59 | 0.0 (0.0%) | 93,100 |
31 Jan 2005 | MYR | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 14,800 |
28 Jan 2005 | MYR | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | -0.005 (-0.84%) | 114,400 |
27 Jan 2005 | MYR | 0.59 | 0.595 | 0.5 | 0.595 | 0.595 | 0.0 (0.0%) | 187,500 |
26 Jan 2005 | MYR | 0.595 | 0.595 | 0.59 | 0.595 | 0.595 | -0.005 (-0.83%) | 128,200 |
25 Jan 2005 | MYR | 0.595 | 0.6 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 117,300 |