Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2005 | MYR | 2.15 | 2.1667 | 2.15 | 2.1667 | 2.1667 | +0.017 (+0.78%) | 22,200 |
12 Apr 2005 | MYR | 2.1667 | 2.1667 | 2.1167 | 2.15 | 2.15 | -0.017 (-0.77%) | 26,400 |
11 Apr 2005 | MYR | 2.0833 | 2.1667 | 2.0833 | 2.1667 | 2.1667 | +0.083 (+4.00%) | 42,000 |
8 Apr 2005 | MYR | 2.0167 | 2.0833 | 2.0167 | 2.0833 | 2.0833 | +0.083 (+4.17%) | 13,200 |
7 Apr 2005 | MYR | 1.9833 | 2 | 1.9667 | 2 | 2 | +0.033 (+1.69%) | 13,800 |
6 Apr 2005 | MYR | 2 | 2 | 1.9667 | 1.9667 | 1.9667 | -0.033 (-1.67%) | 112,920 |
5 Apr 2005 | MYR | 1.9667 | 2 | 1.9667 | 2 | 2 | 0.0 (0.0%) | 156,600 |
4 Apr 2005 | MYR | 1.9667 | 2 | 1.9333 | 2 | 2 | +0.017 (+0.84%) | 92,520 |
1 Apr 2005 | MYR | 1.95 | 2.0833 | 1.95 | 1.9833 | 1.9833 | +0.033 (+1.71%) | 59,520 |
31 Mar 2005 | MYR | 1.9667 | 1.9667 | 1.9167 | 1.95 | 1.95 | -0.017 (-0.85%) | 342,060 |
30 Mar 2005 | MYR | 2.0667 | 2.0667 | 1.9667 | 1.9667 | 1.9667 | -0.067 (-3.28%) | 109,200 |
29 Mar 2005 | MYR | 2.0667 | 2.0833 | 2.0333 | 2.0333 | 2.0333 | -0.083 (-3.94%) | 108,900 |
28 Mar 2005 | MYR | 2.1167 | 2.1167 | 2.1167 | 2.1167 | 2.1167 | -0.05 (-2.31%) | 600 |
25 Mar 2005 | MYR | 2.0667 | 2.3 | 2.0667 | 2.1667 | 2.1667 | +0.1 (+4.84%) | 1,009,500 |
24 Mar 2005 | MYR | 2.1333 | 2.1333 | 2.0667 | 2.0667 | 2.0667 | -0.1 (-4.62%) | 28,200 |
23 Mar 2005 | MYR | 2.15 | 2.2 | 2.15 | 2.1667 | 2.1667 | +0.117 (+5.69%) | 7,800 |
22 Mar 2005 | MYR | 2.1333 | 2.1333 | 2.05 | 2.05 | 2.05 | -0.1 (-4.65%) | 56,700 |
21 Mar 2005 | MYR | 2.1667 | 2.1667 | 2.1333 | 2.15 | 2.15 | -0.017 (-0.77%) | 15,600 |
18 Mar 2005 | MYR | 2.1667 | 2.1833 | 2.1667 | 2.1667 | 2.1667 | 0.0 (0.0%) | 332,100 |
17 Mar 2005 | MYR | 2.2 | 2.2167 | 2.1667 | 2.1667 | 2.1667 | -0.017 (-0.76%) | 50,400 |
16 Mar 2005 | MYR | 2.3167 | 2.3167 | 2.1667 | 2.1833 | 2.1833 | -0.133 (-5.76%) | 55,680 |
15 Mar 2005 | MYR | 2.3167 | 2.3167 | 2.3 | 2.3167 | 2.3167 | 0.0 (0.0%) | 8,940 |
14 Mar 2005 | MYR | 2.3167 | 2.3333 | 2.3167 | 2.3167 | 2.3167 | -0.017 (-0.71%) | 8,400 |
11 Mar 2005 | MYR | 2.3333 | 2.3333 | 2.3167 | 2.3333 | 2.3333 | -0.033 (-1.41%) | 22,200 |
10 Mar 2005 | MYR | 2.3167 | 2.3833 | 2.3167 | 2.3667 | 2.3667 | +0.05 (+2.16%) | 118,380 |
9 Mar 2005 | MYR | 2.3167 | 2.35 | 2.3167 | 2.3167 | 2.3167 | -0.033 (-1.42%) | 63,780 |
8 Mar 2005 | MYR | 2.2833 | 2.3833 | 2.2667 | 2.35 | 2.35 | +0.117 (+5.23%) | 214,080 |
7 Mar 2005 | MYR | 2.3333 | 2.3333 | 2.1833 | 2.2333 | 2.2333 | -0.1 (-4.29%) | 30,660 |
4 Mar 2005 | MYR | 2.3833 | 2.3833 | 2.3167 | 2.3333 | 2.3333 | -0.05 (-2.10%) | 8,160 |
3 Mar 2005 | MYR | 2.3667 | 2.4 | 2.3167 | 2.3833 | 2.3833 | 0.0 (0.0%) | 13,260 |