Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2005 | MYR | 0.2617 | 0.2617 | 0.255 | 0.2583 | 0.2583 | -0.002 (-0.65%) | 915,600 |
25 Apr 2005 | MYR | 0.2767 | 0.2767 | 0.2583 | 0.26 | 0.26 | -0.017 (-6.04%) | 2,079,900 |
22 Apr 2005 | MYR | 0.26 | 0.2767 | 0.25 | 0.2767 | 0.2767 | +0.017 (+6.42%) | 3,279,300 |
20 Apr 2005 | MYR | 0.2433 | 0.26 | 0.2433 | 0.26 | 0.26 | +0.018 (+7.57%) | 3,819,600 |
19 Apr 2005 | MYR | 0.245 | 0.245 | 0.24 | 0.2417 | 0.2417 | -0.003 (-1.35%) | 2,843,700 |
18 Apr 2005 | MYR | 0.2533 | 0.2533 | 0.2367 | 0.245 | 0.245 | -0.01 (-3.92%) | 3,333,900 |
15 Apr 2005 | MYR | 0.2533 | 0.2567 | 0.25 | 0.255 | 0.255 | +0.002 (+0.67%) | 2,252,700 |
14 Apr 2005 | MYR | 0.2533 | 0.255 | 0.25 | 0.2533 | 0.2533 | 0.0 (0.0%) | 1,538,400 |
13 Apr 2005 | MYR | 0.2533 | 0.2533 | 0.25 | 0.2533 | 0.2533 | +0.003 (+1.32%) | 2,619,600 |
12 Apr 2005 | MYR | 0.2567 | 0.2567 | 0.2483 | 0.25 | 0.25 | -0.005 (-1.96%) | 5,323,200 |
11 Apr 2005 | MYR | 0.25 | 0.2583 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 2,707,800 |
8 Apr 2005 | MYR | 0.25 | 0.2583 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 4,409,400 |
7 Apr 2005 | MYR | 0.2717 | 0.2717 | 0.2467 | 0.25 | 0.25 | -0.025 (-9.09%) | 11,175,300 |
6 Apr 2005 | MYR | 0.2967 | 0.2983 | 0.27 | 0.275 | 0.275 | -0.02 (-6.78%) | 6,130,500 |
5 Apr 2005 | MYR | 0.3 | 0.3 | 0.2917 | 0.295 | 0.295 | -0.008 (-2.74%) | 5,388,900 |
4 Apr 2005 | MYR | 0.3333 | 0.3333 | 0.295 | 0.3033 | 0.3033 | -0.03 (-9.00%) | 5,116,500 |
1 Apr 2005 | MYR | 0.3317 | 0.3333 | 0.325 | 0.3333 | 0.3333 | +0.002 (+0.48%) | 3,135,000 |
31 Mar 2005 | MYR | 0.34 | 0.34 | 0.33 | 0.3317 | 0.3317 | -0.012 (-3.38%) | 2,043,000 |
30 Mar 2005 | MYR | 0.3433 | 0.3433 | 0.3367 | 0.3433 | 0.3433 | -0.007 (-1.91%) | 1,066,200 |
29 Mar 2005 | MYR | 0.3433 | 0.35 | 0.3367 | 0.35 | 0.35 | 0.0 (0.0%) | 1,877,100 |
28 Mar 2005 | MYR | 0.3467 | 0.35 | 0.3367 | 0.35 | 0.35 | 0.0 (0.0%) | 1,970,700 |
25 Mar 2005 | MYR | 0.3567 | 0.3567 | 0.3433 | 0.35 | 0.35 | -0.01 (-2.78%) | 1,203,600 |
24 Mar 2005 | MYR | 0.36 | 0.36 | 0.3467 | 0.36 | 0.36 | -0.003 (-0.91%) | 1,659,900 |
23 Mar 2005 | MYR | 0.3467 | 0.3633 | 0.34 | 0.3633 | 0.3633 | +0.017 (+4.79%) | 1,113,000 |
22 Mar 2005 | MYR | 0.3633 | 0.3633 | 0.3433 | 0.3467 | 0.3467 | -0.023 (-6.30%) | 4,066,200 |
21 Mar 2005 | MYR | 0.37 | 0.3767 | 0.3633 | 0.37 | 0.37 | -0.007 (-1.78%) | 2,031,300 |
18 Mar 2005 | MYR | 0.3767 | 0.38 | 0.3733 | 0.3767 | 0.3767 | 0.0 (0.0%) | 2,562,300 |
17 Mar 2005 | MYR | 0.3767 | 0.3767 | 0.3733 | 0.3767 | 0.3767 | -0.007 (-1.72%) | 495,600 |
16 Mar 2005 | MYR | 0.38 | 0.3833 | 0.3767 | 0.3833 | 0.3833 | +0.003 (+0.87%) | 872,100 |
15 Mar 2005 | MYR | 0.3833 | 0.3833 | 0.3767 | 0.38 | 0.38 | 0.0 (0.0%) | 4,727,100 |