Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2005 | MYR | 2.32 | 2.36 | 2.32 | 2.34 | 2.34 | +0.03 (+1.30%) | 16,327,000 |
2 Mar 2005 | MYR | 2.3 | 2.32 | 2.28 | 2.31 | 2.31 | +0.01 (+0.43%) | 17,365,800 |
1 Mar 2005 | MYR | 2.33 | 2.33 | 2.29 | 2.3 | 2.3 | -0.03 (-1.29%) | 12,622,600 |
28 Feb 2005 | MYR | 2.34 | 2.35 | 2.32 | 2.33 | 2.33 | -0.01 (-0.43%) | 5,495,000 |
25 Feb 2005 | MYR | 2.35 | 2.35 | 2.33 | 2.34 | 2.34 | -0.01 (-0.43%) | 5,410,000 |
24 Feb 2005 | MYR | 2.36 | 2.4 | 2.34 | 2.35 | 2.35 | -0.02 (-0.84%) | 8,369,400 |
23 Feb 2005 | MYR | 2.35 | 2.37 | 2.33 | 2.37 | 2.37 | 0.0 (0.0%) | 6,670,600 |
22 Feb 2005 | MYR | 2.34 | 2.37 | 2.33 | 2.37 | 2.37 | +0.03 (+1.28%) | 4,702,400 |
21 Feb 2005 | MYR | 2.37 | 2.38 | 2.33 | 2.34 | 2.34 | -0.03 (-1.27%) | 13,195,000 |
18 Feb 2005 | MYR | 2.39 | 2.39 | 2.36 | 2.37 | 2.37 | -0.02 (-0.84%) | 9,331,800 |
17 Feb 2005 | MYR | 2.43 | 2.43 | 2.36 | 2.39 | 2.39 | -0.04 (-1.65%) | 13,111,000 |
16 Feb 2005 | MYR | 2.43 | 2.44 | 2.39 | 2.43 | 2.43 | 0.0 (0.0%) | 6,122,200 |
15 Feb 2005 | MYR | 2.4 | 2.44 | 2.4 | 2.43 | 2.43 | +0.03 (+1.25%) | 8,553,200 |
14 Feb 2005 | MYR | 2.39 | 2.41 | 2.38 | 2.4 | 2.4 | +0.03 (+1.27%) | 9,845,400 |
8 Feb 2005 | MYR | 2.39 | 2.39 | 2.37 | 2.37 | 2.37 | -0.02 (-0.84%) | 6,253,600 |
7 Feb 2005 | MYR | 2.38 | 2.39 | 2.36 | 2.39 | 2.39 | +0.01 (+0.42%) | 6,625,400 |
4 Feb 2005 | MYR | 2.4 | 2.4 | 2.37 | 2.38 | 2.38 | -0.02 (-0.83%) | 6,668,800 |
3 Feb 2005 | MYR | 2.4 | 2.41 | 2.39 | 2.4 | 2.4 | +0.01 (+0.42%) | 9,547,800 |
2 Feb 2005 | MYR | 2.4 | 2.42 | 2.39 | 2.39 | 2.39 | 0.0 (0.0%) | 11,984,400 |
31 Jan 2005 | MYR | 2.44 | 2.44 | 2.38 | 2.39 | 2.39 | -0.05 (-2.05%) | 6,669,000 |
28 Jan 2005 | MYR | 2.44 | 2.44 | 2.42 | 2.44 | 2.44 | -0.01 (-0.41%) | 5,760,000 |
27 Jan 2005 | MYR | 2.44 | 2.45 | 2.43 | 2.45 | 2.45 | +0.01 (+0.41%) | 9,204,200 |
26 Jan 2005 | MYR | 2.46 | 2.46 | 2.44 | 2.44 | 2.44 | -0.01 (-0.41%) | 4,760,400 |
25 Jan 2005 | MYR | 2.45 | 2.46 | 2.44 | 2.45 | 2.45 | 0.0 (0.0%) | 10,594,600 |
24 Jan 2005 | MYR | 2.47 | 2.47 | 2.44 | 2.45 | 2.45 | -0.02 (-0.81%) | 10,573,400 |
20 Jan 2005 | MYR | 2.46 | 2.49 | 2.46 | 2.47 | 2.47 | +0.01 (+0.41%) | 8,270,000 |
19 Jan 2005 | MYR | 2.45 | 2.48 | 2.44 | 2.46 | 2.46 | +0.01 (+0.41%) | 11,832,400 |
18 Jan 2005 | MYR | 2.47 | 2.47 | 2.43 | 2.45 | 2.45 | -0.01 (-0.41%) | 12,485,400 |
17 Jan 2005 | MYR | 2.46 | 2.47 | 2.45 | 2.46 | 2.46 | 0.0 (0.0%) | 15,056,200 |
14 Jan 2005 | MYR | 2.5 | 2.525 | 2.46 | 2.46 | 2.46 | -0.04 (-1.60%) | 23,345,200 |