Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2005 | MYR | 2.34 | 2.34 | 2.21 | 2.21 | 2.21 | -0.01 (-0.45%) | 0 |
21 Mar 2005 | MYR | 2.31 | 2.31 | 2.22 | 2.22 | 2.22 | -0.1 (-4.31%) | 0 |
18 Mar 2005 | MYR | 2.25 | 2.32 | 2.25 | 2.32 | 2.32 | +0.11 (+4.98%) | 4,600 |
17 Mar 2005 | MYR | 2.32 | 2.32 | 2.21 | 2.21 | 2.21 | +0.01 (+0.45%) | 0 |
16 Mar 2005 | MYR | 2.32 | 2.32 | 2.2 | 2.2 | 2.2 | -0.05 (-2.22%) | 0 |
15 Mar 2005 | MYR | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.03 (-1.32%) | 4,500 |
14 Mar 2005 | MYR | 2.28 | 2.29 | 2.28 | 2.28 | 2.28 | +0.01 (+0.44%) | 3,100 |
11 Mar 2005 | MYR | 2.28 | 2.28 | 2.27 | 2.27 | 2.27 | -0.01 (-0.44%) | 6,000 |
10 Mar 2005 | MYR | 2.34 | 2.34 | 2.28 | 2.28 | 2.28 | +0.02 (+0.88%) | 0 |
9 Mar 2005 | MYR | 2.3 | 2.3 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 0 |
8 Mar 2005 | MYR | 2.34 | 2.34 | 2.26 | 2.26 | 2.26 | +0.04 (+1.80%) | 1,600 |
7 Mar 2005 | MYR | 2.34 | 2.34 | 2.22 | 2.22 | 2.22 | -0.02 (-0.89%) | 0 |
4 Mar 2005 | MYR | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | +0.03 (+1.36%) | 1,000 |
3 Mar 2005 | MYR | 2.24 | 2.24 | 2.21 | 2.21 | 2.21 | +0.01 (+0.45%) | 0 |
2 Mar 2005 | MYR | 2.22 | 2.22 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 2,000 |
1 Mar 2005 | MYR | 2.2 | 2.22 | 2.2 | 2.2 | 2.2 | -0.02 (-0.90%) | 5,400 |
28 Feb 2005 | MYR | 2.34 | 2.34 | 2.22 | 2.22 | 2.22 | 0.0 (0.0%) | 0 |
25 Feb 2005 | MYR | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | +0.01 (+0.45%) | 1,000 |
24 Feb 2005 | MYR | 2.34 | 2.34 | 2.21 | 2.21 | 2.21 | +0.01 (+0.45%) | 0 |
23 Feb 2005 | MYR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | -0.1 (-4.35%) | 3,000 |
22 Feb 2005 | MYR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 6,000 |
21 Feb 2005 | MYR | 2.34 | 2.34 | 2.3 | 2.3 | 2.3 | -0.04 (-1.71%) | 1,800 |
18 Feb 2005 | MYR | 2.31 | 2.35 | 2.31 | 2.34 | 2.34 | +0.06 (+2.63%) | 2,400 |
17 Feb 2005 | MYR | 2.44 | 2.44 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 0 |
16 Feb 2005 | MYR | 2.44 | 2.44 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 0 |
15 Feb 2005 | MYR | 2.26 | 2.3 | 2.26 | 2.28 | 2.28 | +0.05 (+2.24%) | 5,300 |
14 Feb 2005 | MYR | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | +0.05 (+2.29%) | 2,000 |
8 Feb 2005 | MYR | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | +0.01 (+0.46%) | 1,000 |
7 Feb 2005 | MYR | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 7,300 |
4 Feb 2005 | MYR | 2.45 | 2.45 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 0 |