Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2005 | MYR | 0.38 | 0.3833 | 0.38 | 0.38 | 0.38 | -0.003 (-0.86%) | 224,700 |
11 Mar 2005 | MYR | 0.3767 | 0.39 | 0.3767 | 0.3833 | 0.3833 | +0.01 (+2.68%) | 2,552,100 |
10 Mar 2005 | MYR | 0.3733 | 0.38 | 0.37 | 0.3733 | 0.3733 | 0.0 (0.0%) | 1,072,500 |
9 Mar 2005 | MYR | 0.36 | 0.3733 | 0.36 | 0.3733 | 0.3733 | +0.013 (+3.69%) | 6,116,400 |
8 Mar 2005 | MYR | 0.3567 | 0.36 | 0.3567 | 0.36 | 0.36 | +0.003 (+0.93%) | 1,360,200 |
7 Mar 2005 | MYR | 0.3533 | 0.3567 | 0.3533 | 0.3567 | 0.3567 | 0.0 (0.0%) | 219,300 |
4 Mar 2005 | MYR | 0.3567 | 0.36 | 0.3533 | 0.3567 | 0.3567 | +0.003 (+0.96%) | 321,300 |
3 Mar 2005 | MYR | 0.36 | 0.36 | 0.3533 | 0.3533 | 0.3533 | -0.003 (-0.95%) | 511,500 |
2 Mar 2005 | MYR | 0.3633 | 0.3633 | 0.3567 | 0.3567 | 0.3567 | -0.01 (-2.73%) | 915,600 |
1 Mar 2005 | MYR | 0.3633 | 0.3667 | 0.3633 | 0.3667 | 0.3667 | 0.0 (0.0%) | 1,318,200 |
28 Feb 2005 | MYR | 0.3733 | 0.3733 | 0.3633 | 0.3667 | 0.3667 | -0.007 (-1.77%) | 1,683,900 |
25 Feb 2005 | MYR | 0.37 | 0.3733 | 0.37 | 0.3733 | 0.3733 | 0.0 (0.0%) | 1,490,100 |
24 Feb 2005 | MYR | 0.36 | 0.3733 | 0.36 | 0.3733 | 0.3733 | +0.013 (+3.69%) | 2,301,300 |
23 Feb 2005 | MYR | 0.3633 | 0.3667 | 0.3567 | 0.36 | 0.36 | -0.003 (-0.91%) | 4,615,500 |
22 Feb 2005 | MYR | 0.3667 | 0.37 | 0.3633 | 0.3633 | 0.3633 | -0.007 (-1.81%) | 178,200 |
21 Feb 2005 | MYR | 0.37 | 0.3733 | 0.3667 | 0.37 | 0.37 | 0.0 (0.0%) | 4,561,200 |
18 Feb 2005 | MYR | 0.38 | 0.38 | 0.3667 | 0.37 | 0.37 | -0.01 (-2.63%) | 5,078,700 |
17 Feb 2005 | MYR | 0.3733 | 0.38 | 0.3733 | 0.38 | 0.38 | +0.003 (+0.88%) | 1,950,300 |
16 Feb 2005 | MYR | 0.3767 | 0.38 | 0.37 | 0.3767 | 0.3767 | +0.007 (+1.81%) | 2,502,900 |
15 Feb 2005 | MYR | 0.3767 | 0.38 | 0.37 | 0.37 | 0.37 | -0.007 (-1.78%) | 2,685,000 |
14 Feb 2005 | MYR | 0.3833 | 0.3833 | 0.37 | 0.3767 | 0.3767 | -0.003 (-0.87%) | 1,711,800 |
8 Feb 2005 | MYR | 0.38 | 0.38 | 0.3767 | 0.38 | 0.38 | +0.003 (+0.88%) | 46,500 |
7 Feb 2005 | MYR | 0.3767 | 0.38 | 0.3767 | 0.3767 | 0.3767 | -0.003 (-0.87%) | 63,600 |
4 Feb 2005 | MYR | 0.3767 | 0.38 | 0.3733 | 0.38 | 0.38 | +0.003 (+0.88%) | 776,100 |
3 Feb 2005 | MYR | 0.3767 | 0.3767 | 0.3767 | 0.3767 | 0.3767 | 0.0 (0.0%) | 180,300 |
2 Feb 2005 | MYR | 0.38 | 0.38 | 0.3767 | 0.3767 | 0.3767 | -0.003 (-0.87%) | 963,000 |
31 Jan 2005 | MYR | 0.3833 | 0.3867 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 324,000 |
28 Jan 2005 | MYR | 0.3933 | 0.3933 | 0.3833 | 0.39 | 0.39 | -0.003 (-0.84%) | 2,934,300 |
27 Jan 2005 | MYR | 0.3933 | 0.3933 | 0.39 | 0.3933 | 0.3933 | 0.0 (0.0%) | 648,600 |
26 Jan 2005 | MYR | 0.3967 | 0.4 | 0.3933 | 0.3933 | 0.3933 | 0.0 (0.0%) | 1,167,300 |