Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2005 | MYR | 0.6133 | 0.6133 | 0.6033 | 0.6033 | 0.6033 | +0.003 (+0.55%) | 0 |
12 Apr 2005 | MYR | 0.6033 | 0.6033 | 0.6 | 0.6 | 0.6 | -0.007 (-1.10%) | 38,700 |
11 Apr 2005 | MYR | 0.6 | 0.6067 | 0.6 | 0.6067 | 0.6067 | +0.007 (+1.12%) | 66,000 |
8 Apr 2005 | MYR | 0.6067 | 0.6133 | 0.6 | 0.6 | 0.6 | -0.007 (-1.10%) | 36,000 |
7 Apr 2005 | MYR | 0.6 | 0.6067 | 0.6 | 0.6067 | 0.6067 | +0.007 (+1.12%) | 354,000 |
6 Apr 2005 | MYR | 0.6 | 0.6 | 0.5933 | 0.6 | 0.6 | 0.0 (0.0%) | 75,600 |
5 Apr 2005 | MYR | 0.6 | 0.6 | 0.5967 | 0.6 | 0.6 | -0.003 (-0.55%) | 45,000 |
4 Apr 2005 | MYR | 0.6133 | 0.6133 | 0.6033 | 0.6033 | 0.6033 | +0.003 (+0.55%) | 15,000 |
1 Apr 2005 | MYR | 0.5967 | 0.6 | 0.5967 | 0.6 | 0.6 | +0.003 (+0.55%) | 144,000 |
31 Mar 2005 | MYR | 0.6 | 0.6033 | 0.5967 | 0.5967 | 0.5967 | -0.007 (-1.09%) | 348,000 |
30 Mar 2005 | MYR | 0.6067 | 0.6067 | 0.6033 | 0.6033 | 0.6033 | -0.01 (-1.63%) | 54,000 |
29 Mar 2005 | MYR | 0.6167 | 0.6167 | 0.6133 | 0.6133 | 0.6133 | -0.003 (-0.55%) | 33,000 |
28 Mar 2005 | MYR | 0.6167 | 0.6167 | 0.6167 | 0.6167 | 0.6167 | 0.0 (0.0%) | 34,500 |
25 Mar 2005 | MYR | 0.6233 | 0.6233 | 0.6167 | 0.6167 | 0.6167 | -0.02 (-3.14%) | 30,000 |
24 Mar 2005 | MYR | 0.6333 | 0.6433 | 0.6333 | 0.6367 | 0.6367 | +0.007 (+1.06%) | 120,000 |
23 Mar 2005 | MYR | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | +0.017 (+2.72%) | 77,100 |
22 Mar 2005 | MYR | 0.62 | 0.62 | 0.6133 | 0.6133 | 0.6133 | -0.007 (-1.08%) | 98,700 |
21 Mar 2005 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 9,000 |
18 Mar 2005 | MYR | 0.62 | 0.62 | 0.6167 | 0.62 | 0.62 | 0.0 (0.0%) | 23,700 |
17 Mar 2005 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.007 (-1.07%) | 9,000 |
16 Mar 2005 | MYR | 0.62 | 0.6267 | 0.62 | 0.6267 | 0.6267 | +0.007 (+1.08%) | 36,000 |
15 Mar 2005 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 24,000 |
14 Mar 2005 | MYR | 0.6233 | 0.6233 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 21,000 |
11 Mar 2005 | MYR | 0.6267 | 0.6333 | 0.6267 | 0.63 | 0.63 | +0.007 (+1.07%) | 34,500 |
10 Mar 2005 | MYR | 0.63 | 0.63 | 0.6233 | 0.6233 | 0.6233 | +0.003 (+0.53%) | 0 |
9 Mar 2005 | MYR | 0.6233 | 0.6233 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 99,000 |
8 Mar 2005 | MYR | 0.6267 | 0.6267 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 15,000 |
7 Mar 2005 | MYR | 0.6233 | 0.63 | 0.6233 | 0.63 | 0.63 | +0.007 (+1.07%) | 33,000 |
4 Mar 2005 | MYR | 0.6167 | 0.6267 | 0.6167 | 0.6233 | 0.6233 | +0.007 (+1.07%) | 123,000 |
3 Mar 2005 | MYR | 0.6333 | 0.6333 | 0.6133 | 0.6167 | 0.6167 | -0.023 (-3.64%) | 397,500 |