Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2005 | MYR | 0.32 | 0.34 | 0.315 | 0.335 | 0.335 | +0.02 (+6.35%) | 2,790,400 |
18 Apr 2005 | MYR | 0.34 | 0.34 | 0.31 | 0.315 | 0.315 | -0.025 (-7.35%) | 1,594,300 |
15 Apr 2005 | MYR | 0.34 | 0.35 | 0.325 | 0.34 | 0.34 | -0.015 (-4.23%) | 3,611,300 |
14 Apr 2005 | MYR | 0.375 | 0.375 | 0.345 | 0.355 | 0.355 | -0.01 (-2.74%) | 4,084,000 |
13 Apr 2005 | MYR | 0.41 | 0.425 | 0.365 | 0.365 | 0.365 | -0.045 (-10.98%) | 4,066,000 |
12 Apr 2005 | MYR | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | +0.02 (+5.13%) | 3,477,200 |
11 Apr 2005 | MYR | 0.37 | 0.395 | 0.37 | 0.39 | 0.39 | +0.02 (+5.41%) | 5,113,100 |
8 Apr 2005 | MYR | 0.335 | 0.375 | 0.335 | 0.37 | 0.37 | +0.04 (+12.12%) | 5,005,600 |
7 Apr 2005 | MYR | 0.31 | 0.345 | 0.31 | 0.33 | 0.33 | +0.02 (+6.45%) | 2,574,200 |
6 Apr 2005 | MYR | 0.345 | 0.345 | 0.275 | 0.31 | 0.31 | -0.035 (-10.14%) | 1,100,400 |
5 Apr 2005 | MYR | 0.35 | 0.365 | 0.325 | 0.345 | 0.345 | +0.005 (+1.47%) | 2,802,200 |
4 Apr 2005 | MYR | 0.38 | 0.38 | 0.34 | 0.34 | 0.34 | -0.055 (-13.92%) | 4,806,200 |
1 Apr 2005 | MYR | 0.395 | 0.4 | 0.35 | 0.395 | 0.395 | 0.0 (0.0%) | 2,499,900 |
31 Mar 2005 | MYR | 0.405 | 0.42 | 0.38 | 0.395 | 0.395 | -0.005 (-1.25%) | 1,279,400 |
30 Mar 2005 | MYR | 0.41 | 0.425 | 0.395 | 0.4 | 0.4 | -0.02 (-4.76%) | 3,125,600 |
29 Mar 2005 | MYR | 0.435 | 0.45 | 0.405 | 0.42 | 0.42 | -0.015 (-3.45%) | 5,534,100 |
28 Mar 2005 | MYR | 0.43 | 0.445 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 2,526,500 |
25 Mar 2005 | MYR | 0.435 | 0.435 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 1,034,600 |
24 Mar 2005 | MYR | 0.445 | 0.455 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 4,117,300 |
23 Mar 2005 | MYR | 0.415 | 0.46 | 0.41 | 0.445 | 0.445 | +0.03 (+7.23%) | 9,387,000 |
22 Mar 2005 | MYR | 0.4 | 0.42 | 0.4 | 0.415 | 0.415 | +0.01 (+2.47%) | 2,634,600 |
21 Mar 2005 | MYR | 0.41 | 0.42 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 1,996,200 |
18 Mar 2005 | MYR | 0.43 | 0.43 | 0.4 | 0.41 | 0.41 | -0.015 (-3.53%) | 2,971,700 |
17 Mar 2005 | MYR | 0.415 | 0.445 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 8,951,900 |
16 Mar 2005 | MYR | 0.37 | 0.43 | 0.36 | 0.415 | 0.415 | +0.035 (+9.21%) | 15,880,300 |
15 Mar 2005 | MYR | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | +0.015 (+4.11%) | 1,305,500 |
14 Mar 2005 | MYR | 0.37 | 0.37 | 0.355 | 0.365 | 0.365 | 0.0 (0.0%) | 3,653,000 |
11 Mar 2005 | MYR | 0.37 | 0.375 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 3,745,000 |
10 Mar 2005 | MYR | 0.355 | 0.37 | 0.35 | 0.36 | 0.36 | -0.015 (-4%) | 1,498,400 |
9 Mar 2005 | MYR | 0.385 | 0.385 | 0.365 | 0.375 | 0.375 | -0.01 (-2.60%) | 1,346,800 |