Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2005 | MYR | 0.17 | 0.175 | 0.15 | 0.165 | 0.165 | -0.005 (-2.94%) | 257,100 |
25 Feb 2005 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 76,000 |
24 Feb 2005 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 70,100 |
23 Feb 2005 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.01 (-5.56%) | 181,000 |
22 Feb 2005 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 273,200 |
21 Feb 2005 | MYR | 0.18 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 0 |
18 Feb 2005 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 151,500 |
17 Feb 2005 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 74,500 |
16 Feb 2005 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 39,000 |
15 Feb 2005 | MYR | 0.18 | 0.185 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 37,100 |
14 Feb 2005 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 80,000 |
8 Feb 2005 | MYR | 0.185 | 0.185 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 40,500 |
7 Feb 2005 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 52,000 |
4 Feb 2005 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 50,900 |
3 Feb 2005 | MYR | 0.18 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 85,200 |
2 Feb 2005 | MYR | 0.18 | 0.19 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 127,200 |
31 Jan 2005 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 97,100 |
28 Jan 2005 | MYR | 0.185 | 0.185 | 0.18 | 0.185 | 0.185 | -0.005 (-2.63%) | 58,600 |
27 Jan 2005 | MYR | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 128,200 |
26 Jan 2005 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 159,000 |
25 Jan 2005 | MYR | 0.19 | 0.195 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 84,000 |
24 Jan 2005 | MYR | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 62,000 |
20 Jan 2005 | MYR | 0.19 | 0.195 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 75,100 |
19 Jan 2005 | MYR | 0.195 | 0.195 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 73,000 |
18 Jan 2005 | MYR | 0.19 | 0.2 | 0.19 | 0.2 | 0.2 | 0.0 (0.0%) | 120,000 |
17 Jan 2005 | MYR | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 516,100 |
14 Jan 2005 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 289,200 |
13 Jan 2005 | MYR | 0.19 | 0.205 | 0.19 | 0.2 | 0.2 | +0.01 (+5.26%) | 378,000 |
12 Jan 2005 | MYR | 0.195 | 0.195 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 287,000 |
11 Jan 2005 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 205,300 |