Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2005 | MYR | 5.9 | 6 | 5.9 | 6 | 6 | +0.1 (+1.69%) | 10,500 |
23 Feb 2005 | MYR | 5.95 | 5.95 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 11,100 |
22 Feb 2005 | MYR | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | -0.3 (-4.84%) | 500 |
21 Feb 2005 | MYR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 27,500 |
18 Feb 2005 | MYR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 15,000 |
17 Feb 2005 | MYR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 6,000 |
16 Feb 2005 | MYR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 54,100 |
15 Feb 2005 | MYR | 6.2 | 6.25 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 15,300 |
14 Feb 2005 | MYR | 6.15 | 6.25 | 6.15 | 6.2 | 6.2 | 0.0 (0.0%) | 24,200 |
8 Feb 2005 | MYR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | +0.05 (+0.81%) | 31,000 |
7 Feb 2005 | MYR | 6.2 | 6.2 | 6.15 | 6.15 | 6.15 | 0.0 (0.0%) | 12,000 |
4 Feb 2005 | MYR | 6.2 | 6.2 | 6.15 | 6.15 | 6.15 | 0.0 (0.0%) | 8,000 |
3 Feb 2005 | MYR | 6.2 | 6.2 | 6.15 | 6.15 | 6.15 | 0.0 (0.0%) | 0 |
2 Feb 2005 | MYR | 6.2 | 6.2 | 6.15 | 6.15 | 6.15 | -0.05 (-0.81%) | 0 |
31 Jan 2005 | MYR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 17,800 |
28 Jan 2005 | MYR | 6.15 | 6.2 | 6.15 | 6.2 | 6.2 | +0.05 (+0.81%) | 19,100 |
27 Jan 2005 | MYR | 6.2 | 6.2 | 6.15 | 6.15 | 6.15 | -0.05 (-0.81%) | 40,000 |
26 Jan 2005 | MYR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 6,200 |
25 Jan 2005 | MYR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 5,400 |
24 Jan 2005 | MYR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 6,600 |
20 Jan 2005 | MYR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 3,000 |
19 Jan 2005 | MYR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 20,000 |
18 Jan 2005 | MYR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 1,500 |
17 Jan 2005 | MYR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | +0.05 (+0.81%) | 38,000 |
14 Jan 2005 | MYR | 6.2 | 6.2 | 6.15 | 6.15 | 6.15 | -0.05 (-0.81%) | 3,900 |
13 Jan 2005 | MYR | 6.15 | 6.2 | 6.15 | 6.2 | 6.2 | 0.0 (0.0%) | 63,700 |
12 Jan 2005 | MYR | 6.25 | 6.25 | 6.15 | 6.2 | 6.2 | -0.05 (-0.80%) | 9,200 |
11 Jan 2005 | MYR | 6.25 | 6.25 | 6.2 | 6.25 | 6.25 | 0.0 (0.0%) | 16,200 |
10 Jan 2005 | MYR | 6.2 | 6.25 | 6.2 | 6.25 | 6.25 | +0.1 (+1.63%) | 13,000 |
7 Jan 2005 | MYR | 6.15 | 6.2 | 6.15 | 6.15 | 6.15 | -0.05 (-0.81%) | 10,300 |