Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2005 | MYR | 0.2275 | 0.2275 | 0.22 | 0.225 | 0.225 | -0.013 (-5.26%) | 64,000 |
4 Mar 2005 | MYR | 0.2375 | 0.2375 | 0.2375 | 0.2375 | 0.2375 | +0.022 (+10.47%) | 8,000 |
3 Mar 2005 | MYR | 0.245 | 0.245 | 0.215 | 0.215 | 0.215 | -0.013 (-5.49%) | 0 |
2 Mar 2005 | MYR | 0.24 | 0.24 | 0.2275 | 0.2275 | 0.2275 | -0.013 (-5.21%) | 0 |
1 Mar 2005 | MYR | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | +0.007 (+3.23%) | 6,200 |
28 Feb 2005 | MYR | 0.2375 | 0.2375 | 0.2325 | 0.2325 | 0.2325 | -0.007 (-3.12%) | 48,000 |
25 Feb 2005 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 18,000 |
24 Feb 2005 | MYR | 0.2425 | 0.2425 | 0.24 | 0.24 | 0.24 | -0.003 (-1.03%) | 18,000 |
23 Feb 2005 | MYR | 0.2425 | 0.2425 | 0.24 | 0.2425 | 0.2425 | 0.0 (0.0%) | 40,000 |
22 Feb 2005 | MYR | 0.25 | 0.25 | 0.2425 | 0.2425 | 0.2425 | -0.003 (-1.02%) | 56,000 |
21 Feb 2005 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 20,000 |
18 Feb 2005 | MYR | 0.245 | 0.25 | 0.24 | 0.25 | 0.25 | +0.003 (+1.01%) | 60,000 |
17 Feb 2005 | MYR | 0.24 | 0.2475 | 0.24 | 0.2475 | 0.2475 | +0.003 (+1.02%) | 14,000 |
16 Feb 2005 | MYR | 0.2475 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 114,000 |
15 Feb 2005 | MYR | 0.2525 | 0.255 | 0.25 | 0.25 | 0.25 | -0.003 (-0.99%) | 74,000 |
14 Feb 2005 | MYR | 0.3 | 0.3 | 0.2525 | 0.2525 | 0.2525 | +0.003 (+1%) | 107,000 |
8 Feb 2005 | MYR | 0.2475 | 0.25 | 0.2475 | 0.25 | 0.25 | +0.003 (+1.01%) | 18,000 |
7 Feb 2005 | MYR | 0.24 | 0.2475 | 0.24 | 0.2475 | 0.2475 | +0.007 (+3.13%) | 102,000 |
4 Feb 2005 | MYR | 0.24 | 0.2425 | 0.2325 | 0.24 | 0.24 | -0.005 (-2.04%) | 54,000 |
3 Feb 2005 | MYR | 0.2475 | 0.2475 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 46,000 |
2 Feb 2005 | MYR | 0.25 | 0.25 | 0.2475 | 0.25 | 0.25 | 0.0 (0.0%) | 84,000 |
31 Jan 2005 | MYR | 0.2525 | 0.2525 | 0.2475 | 0.25 | 0.25 | -0.003 (-0.99%) | 230,000 |
28 Jan 2005 | MYR | 0.25 | 0.2525 | 0.2475 | 0.2525 | 0.2525 | +0.003 (+1%) | 176,000 |
27 Jan 2005 | MYR | 0.26 | 0.26 | 0.245 | 0.25 | 0.25 | -0.007 (-2.91%) | 258,000 |
26 Jan 2005 | MYR | 0.26 | 0.26 | 0.255 | 0.2575 | 0.2575 | 0.0 (0.0%) | 268,000 |
25 Jan 2005 | MYR | 0.265 | 0.2675 | 0.255 | 0.2575 | 0.2575 | -0.007 (-2.83%) | 171,000 |
24 Jan 2005 | MYR | 0.2675 | 0.2675 | 0.2625 | 0.265 | 0.265 | -0.003 (-0.93%) | 259,000 |
20 Jan 2005 | MYR | 0.265 | 0.2725 | 0.265 | 0.2675 | 0.2675 | +0.003 (+0.94%) | 296,800 |
19 Jan 2005 | MYR | 0.265 | 0.265 | 0.2625 | 0.265 | 0.265 | 0.0 (0.0%) | 267,000 |
18 Jan 2005 | MYR | 0.27 | 0.27 | 0.2625 | 0.265 | 0.265 | -0.003 (-0.93%) | 166,000 |