Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2005 | MYR | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | 0.0 (0.0%) | 7,500 |
3 May 2005 | MYR | 0.242 | 0.248 | 0.242 | 0.248 | 0.248 | -0.004 (-1.59%) | 7,500 |
29 Apr 2005 | MYR | 0.24 | 0.252 | 0.24 | 0.252 | 0.252 | +0.004 (+1.61%) | 75,000 |
28 Apr 2005 | MYR | 0.25 | 0.25 | 0.248 | 0.248 | 0.248 | +0.004 (+1.64%) | 37,250 |
27 Apr 2005 | MYR | 0.244 | 0.248 | 0.244 | 0.244 | 0.244 | -0.008 (-3.17%) | 27,500 |
26 Apr 2005 | MYR | 0.248 | 0.252 | 0.244 | 0.252 | 0.252 | +0.008 (+3.28%) | 28,750 |
25 Apr 2005 | MYR | 0.252 | 0.252 | 0.244 | 0.244 | 0.244 | -0.016 (-6.15%) | 0 |
22 Apr 2005 | MYR | 0.242 | 0.26 | 0.242 | 0.26 | 0.26 | +0.018 (+7.44%) | 79,750 |
20 Apr 2005 | MYR | 0.242 | 0.242 | 0.242 | 0.242 | 0.242 | -0.012 (-4.72%) | 12,250 |
19 Apr 2005 | MYR | 0.244 | 0.254 | 0.244 | 0.254 | 0.254 | -0.002 (-0.78%) | 41,250 |
18 Apr 2005 | MYR | 0.242 | 0.256 | 0.24 | 0.256 | 0.256 | -0.004 (-1.54%) | 52,500 |
15 Apr 2005 | MYR | 0.242 | 0.26 | 0.242 | 0.26 | 0.26 | +0.002 (+0.78%) | 48,000 |
14 Apr 2005 | MYR | 0.24 | 0.258 | 0.24 | 0.258 | 0.258 | +0.018 (+7.50%) | 140,000 |
13 Apr 2005 | MYR | 0.268 | 0.268 | 0.24 | 0.24 | 0.24 | -0.02 (-7.69%) | 0 |
12 Apr 2005 | MYR | 0.264 | 0.264 | 0.244 | 0.26 | 0.26 | 0.0 (0.0%) | 19,250 |
11 Apr 2005 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.002 (+0.78%) | 37,500 |
8 Apr 2005 | MYR | 0.26 | 0.26 | 0.256 | 0.258 | 0.258 | -0.008 (-3.01%) | 265,000 |
7 Apr 2005 | MYR | 0.268 | 0.268 | 0.266 | 0.266 | 0.266 | -0.004 (-1.48%) | 0 |
6 Apr 2005 | MYR | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 115,000 |
5 Apr 2005 | MYR | 0.266 | 0.27 | 0.256 | 0.27 | 0.27 | +0.002 (+0.75%) | 37,500 |
4 Apr 2005 | MYR | 0.272 | 0.272 | 0.264 | 0.268 | 0.268 | -0.002 (-0.74%) | 41,750 |
1 Apr 2005 | MYR | 0.27 | 0.27 | 0.254 | 0.27 | 0.27 | 0.0 (0.0%) | 23,250 |
31 Mar 2005 | MYR | 0.272 | 0.272 | 0.268 | 0.27 | 0.27 | -0.006 (-2.17%) | 52,500 |
30 Mar 2005 | MYR | 0.27 | 0.276 | 0.268 | 0.276 | 0.276 | +0.004 (+1.47%) | 202,250 |
29 Mar 2005 | MYR | 0.27 | 0.272 | 0.268 | 0.272 | 0.272 | -0.004 (-1.45%) | 190,000 |
28 Mar 2005 | MYR | 0.276 | 0.278 | 0.27 | 0.276 | 0.276 | +0.004 (+1.47%) | 113,250 |
25 Mar 2005 | MYR | 0.276 | 0.276 | 0.272 | 0.272 | 0.272 | -0.014 (-4.90%) | 62,500 |
24 Mar 2005 | MYR | 0.276 | 0.286 | 0.274 | 0.286 | 0.286 | 0.0 (0.0%) | 87,500 |
23 Mar 2005 | MYR | 0.278 | 0.286 | 0.274 | 0.286 | 0.286 | 0.0 (0.0%) | 120,000 |
22 Mar 2005 | MYR | 0.28 | 0.286 | 0.272 | 0.286 | 0.286 | -0.002 (-0.69%) | 250,500 |