Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2005 | MYR | 0.39 | 0.41 | 0.375 | 0.385 | 0.385 | -0.005 (-1.28%) | 6,075,100 |
7 Mar 2005 | MYR | 0.35 | 0.39 | 0.34 | 0.39 | 0.39 | +0.045 (+13.04%) | 8,125,800 |
4 Mar 2005 | MYR | 0.345 | 0.355 | 0.33 | 0.345 | 0.345 | 0.0 (0.0%) | 2,541,200 |
3 Mar 2005 | MYR | 0.315 | 0.345 | 0.305 | 0.345 | 0.345 | +0.035 (+11.29%) | 3,488,700 |
2 Mar 2005 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 446,600 |
1 Mar 2005 | MYR | 0.33 | 0.33 | 0.305 | 0.31 | 0.31 | -0.02 (-6.06%) | 1,052,700 |
28 Feb 2005 | MYR | 0.33 | 0.345 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 2,599,000 |
25 Feb 2005 | MYR | 0.28 | 0.32 | 0.275 | 0.32 | 0.32 | +0.05 (+18.52%) | 7,029,300 |
24 Feb 2005 | MYR | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 46,000 |
23 Feb 2005 | MYR | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | +0.015 (+5.66%) | 2,716,100 |
22 Feb 2005 | MYR | 0.26 | 0.27 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 179,000 |
21 Feb 2005 | MYR | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 588,000 |
18 Feb 2005 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.015 (-5.45%) | 50,000 |
17 Feb 2005 | MYR | 0.275 | 0.275 | 0.26 | 0.275 | 0.275 | 0.0 (0.0%) | 220,100 |
16 Feb 2005 | MYR | 0.295 | 0.305 | 0.275 | 0.275 | 0.275 | -0.015 (-5.17%) | 1,208,300 |
15 Feb 2005 | MYR | 0.26 | 0.3 | 0.26 | 0.29 | 0.29 | +0.03 (+11.54%) | 589,000 |
14 Feb 2005 | MYR | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | +0.01 (+4%) | 58,000 |
8 Feb 2005 | MYR | 0.265 | 0.265 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
7 Feb 2005 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 63,000 |
4 Feb 2005 | MYR | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | +0.01 (+4.08%) | 105,000 |
3 Feb 2005 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 148,300 |
2 Feb 2005 | MYR | 0.245 | 0.25 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 105,000 |
31 Jan 2005 | MYR | 0.25 | 0.25 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 130,000 |
28 Jan 2005 | MYR | 0.235 | 0.25 | 0.235 | 0.25 | 0.25 | +0.01 (+4.17%) | 87,100 |
27 Jan 2005 | MYR | 0.255 | 0.255 | 0.24 | 0.24 | 0.24 | -0.015 (-5.88%) | 225,000 |
26 Jan 2005 | MYR | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 85,000 |
25 Jan 2005 | MYR | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 153,100 |
24 Jan 2005 | MYR | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 364,900 |
20 Jan 2005 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 165,100 |
19 Jan 2005 | MYR | 0.26 | 0.265 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 402,100 |