Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2005 | MYR | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 627,000 |
1 Mar 2005 | MYR | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 82,200 |
28 Feb 2005 | MYR | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 67,100 |
25 Feb 2005 | MYR | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 149,500 |
24 Feb 2005 | MYR | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | +0.02 (+1.92%) | 52,100 |
23 Feb 2005 | MYR | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 250,400 |
22 Feb 2005 | MYR | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 137,400 |
21 Feb 2005 | MYR | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | -0.06 (-5.61%) | 475,700 |
18 Feb 2005 | MYR | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 242,200 |
17 Feb 2005 | MYR | 1.1 | 1.1 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 210,200 |
16 Feb 2005 | MYR | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 214,700 |
15 Feb 2005 | MYR | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 60,600 |
14 Feb 2005 | MYR | 1.11 | 1.12 | 1.09 | 1.1 | 1.1 | -0.04 (-3.51%) | 79,100 |
8 Feb 2005 | MYR | 1.09 | 1.14 | 1.08 | 1.14 | 1.14 | +0.07 (+6.54%) | 255,100 |
7 Feb 2005 | MYR | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -0.04 (-3.60%) | 397,100 |
4 Feb 2005 | MYR | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 57,100 |
3 Feb 2005 | MYR | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | +0.01 (+0.91%) | 77,500 |
2 Feb 2005 | MYR | 1.11 | 1.11 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 54,200 |
31 Jan 2005 | MYR | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 477,600 |
28 Jan 2005 | MYR | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 86,700 |
27 Jan 2005 | MYR | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 270,500 |
26 Jan 2005 | MYR | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 196,800 |
25 Jan 2005 | MYR | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 269,000 |
24 Jan 2005 | MYR | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 29,400 |
20 Jan 2005 | MYR | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 304,000 |
19 Jan 2005 | MYR | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 187,600 |
18 Jan 2005 | MYR | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 280,200 |
17 Jan 2005 | MYR | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 453,400 |
14 Jan 2005 | MYR | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 434,700 |
13 Jan 2005 | MYR | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 240,500 |