Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2005 | MYR | 0.288 | 0.288 | 0.276 | 0.288 | 0.288 | 0.0 (0.0%) | 17,500 |
18 Mar 2005 | MYR | 0.29 | 0.29 | 0.286 | 0.288 | 0.288 | 0.0 (0.0%) | 173,250 |
17 Mar 2005 | MYR | 0.286 | 0.288 | 0.286 | 0.288 | 0.288 | +0.002 (+0.70%) | 100,000 |
16 Mar 2005 | MYR | 0.29 | 0.29 | 0.286 | 0.286 | 0.286 | +0.006 (+2.14%) | 83,750 |
15 Mar 2005 | MYR | 0.284 | 0.284 | 0.28 | 0.28 | 0.28 | -0.008 (-2.78%) | 70,000 |
14 Mar 2005 | MYR | 0.29 | 0.29 | 0.28 | 0.288 | 0.288 | -0.004 (-1.37%) | 180,000 |
11 Mar 2005 | MYR | 0.28 | 0.292 | 0.28 | 0.292 | 0.292 | +0.008 (+2.82%) | 181,250 |
10 Mar 2005 | MYR | 0.276 | 0.284 | 0.272 | 0.284 | 0.284 | +0.006 (+2.16%) | 145,000 |
9 Mar 2005 | MYR | 0.278 | 0.282 | 0.278 | 0.278 | 0.278 | -0.006 (-2.11%) | 127,500 |
8 Mar 2005 | MYR | 0.278 | 0.284 | 0.278 | 0.284 | 0.284 | 0.0 (0.0%) | 124,250 |
7 Mar 2005 | MYR | 0.28 | 0.284 | 0.274 | 0.284 | 0.284 | +0.002 (+0.71%) | 57,500 |
4 Mar 2005 | MYR | 0.27 | 0.282 | 0.27 | 0.282 | 0.282 | -0.002 (-0.70%) | 75,000 |
3 Mar 2005 | MYR | 0.28 | 0.284 | 0.27 | 0.284 | 0.284 | 0.0 (0.0%) | 45,000 |
2 Mar 2005 | MYR | 0.268 | 0.284 | 0.268 | 0.284 | 0.284 | +0.014 (+5.19%) | 700,000 |
1 Mar 2005 | MYR | 0.284 | 0.286 | 0.268 | 0.27 | 0.27 | -0.012 (-4.26%) | 1,315,500 |
28 Feb 2005 | MYR | 0.282 | 0.282 | 0.28 | 0.282 | 0.282 | +0.002 (+0.71%) | 202,500 |
25 Feb 2005 | MYR | 0.284 | 0.284 | 0.28 | 0.28 | 0.28 | -0.002 (-0.71%) | 565,000 |
24 Feb 2005 | MYR | 0.28 | 0.284 | 0.28 | 0.282 | 0.282 | +0.004 (+1.44%) | 136,250 |
23 Feb 2005 | MYR | 0.28 | 0.28 | 0.276 | 0.278 | 0.278 | -0.004 (-1.42%) | 714,750 |
22 Feb 2005 | MYR | 0.284 | 0.284 | 0.28 | 0.282 | 0.282 | -0.002 (-0.70%) | 873,750 |
21 Feb 2005 | MYR | 0.284 | 0.286 | 0.282 | 0.284 | 0.284 | -0.004 (-1.39%) | 450,000 |
18 Feb 2005 | MYR | 0.284 | 0.292 | 0.284 | 0.288 | 0.288 | 0.0 (0.0%) | 742,500 |
17 Feb 2005 | MYR | 0.282 | 0.292 | 0.282 | 0.288 | 0.288 | +0.006 (+2.13%) | 324,750 |
16 Feb 2005 | MYR | 0.28 | 0.284 | 0.28 | 0.282 | 0.282 | 0.0 (0.0%) | 185,250 |
15 Feb 2005 | MYR | 0.282 | 0.282 | 0.282 | 0.282 | 0.282 | -0.02 (-6.62%) | 12,500 |
14 Feb 2005 | MYR | 0.28 | 0.302 | 0.28 | 0.302 | 0.302 | +0.018 (+6.34%) | 427,500 |
8 Feb 2005 | MYR | 0.288 | 0.288 | 0.278 | 0.284 | 0.284 | +0.002 (+0.71%) | 840,250 |
7 Feb 2005 | MYR | 0.282 | 0.282 | 0.282 | 0.282 | 0.282 | 0.0 (0.0%) | 119,250 |
4 Feb 2005 | MYR | 0.282 | 0.284 | 0.28 | 0.282 | 0.282 | -0.004 (-1.40%) | 102,500 |
3 Feb 2005 | MYR | 0.28 | 0.286 | 0.276 | 0.286 | 0.286 | +0.002 (+0.70%) | 313,500 |