Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2005 | MYR | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 88,500 |
12 Apr 2005 | MYR | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 113,700 |
11 Apr 2005 | MYR | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 50,800 |
8 Apr 2005 | MYR | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 170,500 |
7 Apr 2005 | MYR | 1.08 | 1.1 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 162,200 |
6 Apr 2005 | MYR | 1.09 | 1.1 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 200,700 |
5 Apr 2005 | MYR | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 14,100 |
4 Apr 2005 | MYR | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 117,000 |
1 Apr 2005 | MYR | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 63,200 |
31 Mar 2005 | MYR | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 79,400 |
30 Mar 2005 | MYR | 1.09 | 1.1 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 65,000 |
29 Mar 2005 | MYR | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -0.04 (-3.54%) | 124,100 |
28 Mar 2005 | MYR | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 126,700 |
25 Mar 2005 | MYR | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 42,100 |
24 Mar 2005 | MYR | 1.11 | 1.15 | 1.1 | 1.15 | 1.15 | +0.04 (+3.60%) | 142,300 |
23 Mar 2005 | MYR | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | +0.01 (+0.91%) | 67,100 |
22 Mar 2005 | MYR | 1.06 | 1.1 | 1.06 | 1.1 | 1.1 | +0.05 (+4.76%) | 319,000 |
21 Mar 2005 | MYR | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 466,600 |
18 Mar 2005 | MYR | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 297,800 |
17 Mar 2005 | MYR | 1.1 | 1.1 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 244,200 |
16 Mar 2005 | MYR | 1.1 | 1.1 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 125,400 |
15 Mar 2005 | MYR | 1.13 | 1.13 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 176,200 |
14 Mar 2005 | MYR | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | +0.01 (+0.90%) | 47,100 |
11 Mar 2005 | MYR | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 51,700 |
10 Mar 2005 | MYR | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 78,500 |
9 Mar 2005 | MYR | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 52,000 |
8 Mar 2005 | MYR | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 33,000 |
7 Mar 2005 | MYR | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | +0.02 (+1.87%) | 87,500 |
4 Mar 2005 | MYR | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 36,400 |
3 Mar 2005 | MYR | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 73,400 |