Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2005 | MYR | 2.29 | 2.31 | 2.29 | 2.3 | 2.3 | +0.01 (+0.44%) | 3,347,000 |
13 Apr 2005 | MYR | 2.26 | 2.3 | 2.26 | 2.29 | 2.29 | +0.02 (+0.88%) | 4,361,200 |
12 Apr 2005 | MYR | 2.29 | 2.29 | 2.26 | 2.27 | 2.27 | -0.02 (-0.87%) | 3,593,800 |
11 Apr 2005 | MYR | 2.27 | 2.29 | 2.27 | 2.29 | 2.29 | +0.01 (+0.44%) | 1,923,800 |
8 Apr 2005 | MYR | 2.25 | 2.28 | 2.23 | 2.28 | 2.28 | +0.04 (+1.79%) | 10,373,200 |
7 Apr 2005 | MYR | 2.24 | 2.26 | 2.23 | 2.24 | 2.24 | +0.01 (+0.45%) | 12,031,000 |
6 Apr 2005 | MYR | 2.26 | 2.26 | 2.22 | 2.23 | 2.23 | -0.03 (-1.33%) | 12,892,400 |
5 Apr 2005 | MYR | 2.28 | 2.28 | 2.25 | 2.26 | 2.26 | -0.02 (-0.88%) | 5,660,200 |
4 Apr 2005 | MYR | 2.29 | 2.29 | 2.24 | 2.28 | 2.28 | -0.01 (-0.44%) | 8,752,000 |
1 Apr 2005 | MYR | 2.29 | 2.31 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 5,517,800 |
31 Mar 2005 | MYR | 2.33 | 2.35 | 2.29 | 2.29 | 2.29 | -0.03 (-1.29%) | 5,146,600 |
30 Mar 2005 | MYR | 2.32 | 2.33 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 5,130,800 |
29 Mar 2005 | MYR | 2.31 | 2.35 | 2.31 | 2.32 | 2.32 | +0.02 (+0.87%) | 13,284,600 |
28 Mar 2005 | MYR | 2.29 | 2.31 | 2.28 | 2.3 | 2.3 | +0.01 (+0.44%) | 4,818,400 |
25 Mar 2005 | MYR | 2.28 | 2.29 | 2.27 | 2.29 | 2.29 | +0.02 (+0.88%) | 2,982,200 |
24 Mar 2005 | MYR | 2.29 | 2.31 | 2.26 | 2.27 | 2.27 | -0.01 (-0.44%) | 4,800,600 |
23 Mar 2005 | MYR | 2.27 | 2.3 | 2.25 | 2.28 | 2.28 | 0.0 (0.0%) | 8,154,000 |
22 Mar 2005 | MYR | 2.34 | 2.34 | 2.24 | 2.28 | 2.28 | -0.06 (-2.56%) | 31,545,400 |
21 Mar 2005 | MYR | 2.35 | 2.36 | 2.33 | 2.34 | 2.34 | -0.01 (-0.43%) | 9,434,600 |
18 Mar 2005 | MYR | 2.34 | 2.36 | 2.33 | 2.35 | 2.35 | +0.01 (+0.43%) | 6,620,600 |
17 Mar 2005 | MYR | 2.34 | 2.35 | 2.34 | 2.34 | 2.34 | -0.01 (-0.43%) | 1,526,800 |
16 Mar 2005 | MYR | 2.34 | 2.35 | 2.33 | 2.35 | 2.35 | +0.01 (+0.43%) | 4,251,400 |
15 Mar 2005 | MYR | 2.35 | 2.35 | 2.33 | 2.34 | 2.34 | 0.0 (0.0%) | 5,997,000 |
14 Mar 2005 | MYR | 2.38 | 2.38 | 2.33 | 2.34 | 2.34 | -0.04 (-1.68%) | 7,265,400 |
11 Mar 2005 | MYR | 2.38 | 2.39 | 2.37 | 2.38 | 2.38 | +0.01 (+0.42%) | 9,470,800 |
10 Mar 2005 | MYR | 2.39 | 2.41 | 2.37 | 2.37 | 2.37 | -0.01 (-0.42%) | 6,836,600 |
9 Mar 2005 | MYR | 2.36 | 2.41 | 2.35 | 2.38 | 2.38 | +0.02 (+0.85%) | 7,434,200 |
8 Mar 2005 | MYR | 2.35 | 2.36 | 2.35 | 2.36 | 2.36 | +0.02 (+0.85%) | 15,122,000 |
7 Mar 2005 | MYR | 2.33 | 2.35 | 2.33 | 2.34 | 2.34 | +0.02 (+0.86%) | 12,915,000 |
4 Mar 2005 | MYR | 2.34 | 2.35 | 2.32 | 2.32 | 2.32 | -0.02 (-0.85%) | 7,570,400 |