Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2005 | MYR | 5.75 | 5.8 | 5.75 | 5.8 | 5.8 | +0.05 (+0.87%) | 27,400 |
15 Apr 2005 | MYR | 5.7 | 5.75 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 2,200 |
14 Apr 2005 | MYR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 6,000 |
13 Apr 2005 | MYR | 5.75 | 5.8 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 78,700 |
12 Apr 2005 | MYR | 5.75 | 5.75 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 35,500 |
11 Apr 2005 | MYR | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | +0.1 (+1.77%) | 15,800 |
8 Apr 2005 | MYR | 5.65 | 5.7 | 5.65 | 5.65 | 5.65 | -0.05 (-0.88%) | 10,000 |
7 Apr 2005 | MYR | 5.6 | 5.7 | 5.6 | 5.7 | 5.7 | +0.05 (+0.88%) | 21,400 |
6 Apr 2005 | MYR | 5.65 | 5.7 | 5.6 | 5.65 | 5.65 | -0.05 (-0.88%) | 41,900 |
5 Apr 2005 | MYR | 5.65 | 5.7 | 5.65 | 5.7 | 5.7 | +0.15 (+2.70%) | 31,300 |
4 Apr 2005 | MYR | 5.55 | 5.6 | 5.55 | 5.55 | 5.55 | +0.05 (+0.91%) | 46,200 |
1 Apr 2005 | MYR | 5.5 | 5.55 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 16,900 |
31 Mar 2005 | MYR | 5.65 | 5.7 | 5.5 | 5.5 | 5.5 | -0.15 (-2.65%) | 44,900 |
30 Mar 2005 | MYR | 5.65 | 5.7 | 5.6 | 5.65 | 5.65 | 0.0 (0.0%) | 36,200 |
29 Mar 2005 | MYR | 5.7 | 5.75 | 5.6 | 5.65 | 5.65 | -0.05 (-0.88%) | 79,200 |
28 Mar 2005 | MYR | 5.65 | 5.7 | 5.65 | 5.7 | 5.7 | +0.05 (+0.88%) | 34,800 |
25 Mar 2005 | MYR | 5.65 | 5.65 | 5.6 | 5.65 | 5.65 | +0.1 (+1.80%) | 22,700 |
24 Mar 2005 | MYR | 5.55 | 5.6 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 29,600 |
23 Mar 2005 | MYR | 5.55 | 5.6 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 52,600 |
22 Mar 2005 | MYR | 5.5 | 5.55 | 5.5 | 5.55 | 5.55 | +0.05 (+0.91%) | 39,900 |
21 Mar 2005 | MYR | 5.5 | 5.55 | 5.5 | 5.5 | 5.5 | +0.05 (+0.92%) | 58,100 |
18 Mar 2005 | MYR | 5.5 | 5.5 | 5.45 | 5.45 | 5.45 | -0.05 (-0.91%) | 24,500 |
17 Mar 2005 | MYR | 5.45 | 5.5 | 5.45 | 5.5 | 5.5 | +0.05 (+0.92%) | 10,400 |
16 Mar 2005 | MYR | 5.45 | 5.45 | 5.4 | 5.45 | 5.45 | 0.0 (0.0%) | 40,800 |
15 Mar 2005 | MYR | 5.4 | 5.45 | 5.4 | 5.45 | 5.45 | +0.1 (+1.87%) | 29,800 |
14 Mar 2005 | MYR | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -0.05 (-0.93%) | 86,800 |
11 Mar 2005 | MYR | 5.45 | 5.45 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 29,300 |
10 Mar 2005 | MYR | 5.4 | 5.45 | 5.4 | 5.4 | 5.4 | +0.05 (+0.93%) | 26,000 |
9 Mar 2005 | MYR | 5.35 | 5.4 | 5.35 | 5.35 | 5.35 | +0.05 (+0.94%) | 43,600 |
8 Mar 2005 | MYR | 5.4 | 5.45 | 5.3 | 5.3 | 5.3 | -0.1 (-1.85%) | 54,600 |