Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2005 | MYR | 0.225 | 0.2275 | 0.225 | 0.2275 | 0.2275 | +0.003 (+1.11%) | 571,000 |
14 Apr 2005 | MYR | 0.2325 | 0.235 | 0.225 | 0.225 | 0.225 | -0.007 (-3.23%) | 1,113,800 |
13 Apr 2005 | MYR | 0.2325 | 0.24 | 0.2325 | 0.2325 | 0.2325 | 0.0 (0.0%) | 590,400 |
12 Apr 2005 | MYR | 0.24 | 0.24 | 0.2325 | 0.2325 | 0.2325 | -0.01 (-4.12%) | 747,400 |
11 Apr 2005 | MYR | 0.25 | 0.2525 | 0.2425 | 0.2425 | 0.2425 | -0.005 (-2.02%) | 1,326,000 |
8 Apr 2005 | MYR | 0.24 | 0.255 | 0.24 | 0.2475 | 0.2475 | +0.007 (+3.13%) | 3,557,200 |
7 Apr 2005 | MYR | 0.2325 | 0.24 | 0.22 | 0.24 | 0.24 | +0.01 (+4.35%) | 2,349,600 |
6 Apr 2005 | MYR | 0.245 | 0.2475 | 0.225 | 0.23 | 0.23 | -0.018 (-7.07%) | 2,821,600 |
5 Apr 2005 | MYR | 0.2575 | 0.26 | 0.2425 | 0.2475 | 0.2475 | -0.007 (-2.94%) | 1,591,400 |
4 Apr 2005 | MYR | 0.27 | 0.27 | 0.255 | 0.255 | 0.255 | -0.018 (-6.42%) | 2,961,400 |
1 Apr 2005 | MYR | 0.27 | 0.275 | 0.2625 | 0.2725 | 0.2725 | 0.0 (0.0%) | 2,449,400 |
31 Mar 2005 | MYR | 0.29 | 0.295 | 0.27 | 0.2725 | 0.2725 | -0.015 (-5.22%) | 4,446,200 |
30 Mar 2005 | MYR | 0.2925 | 0.2925 | 0.28 | 0.2875 | 0.2875 | -0.005 (-1.71%) | 3,447,400 |
29 Mar 2005 | MYR | 0.31 | 0.3175 | 0.2875 | 0.2925 | 0.2925 | -0.018 (-5.65%) | 6,075,000 |
28 Mar 2005 | MYR | 0.3125 | 0.325 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 4,118,400 |
25 Mar 2005 | MYR | 0.3275 | 0.3275 | 0.3125 | 0.315 | 0.315 | -0.013 (-3.82%) | 3,658,600 |
24 Mar 2005 | MYR | 0.335 | 0.3375 | 0.315 | 0.3275 | 0.3275 | -0.005 (-1.50%) | 5,137,600 |
23 Mar 2005 | MYR | 0.325 | 0.345 | 0.32 | 0.3325 | 0.3325 | +0.005 (+1.53%) | 12,360,800 |
22 Mar 2005 | MYR | 0.34 | 0.345 | 0.3175 | 0.3275 | 0.3275 | -0.028 (-7.75%) | 6,362,800 |
21 Mar 2005 | MYR | 0.375 | 0.375 | 0.355 | 0.355 | 0.355 | -0.02 (-5.33%) | 7,770,200 |
18 Mar 2005 | MYR | 0.385 | 0.395 | 0.3675 | 0.375 | 0.375 | -0.003 (-0.66%) | 18,796,800 |
17 Mar 2005 | MYR | 0.26 | 0.4125 | 0.26 | 0.3775 | 0.3775 | +0.033 (+9.42%) | 100,423,400 |
16 Mar 2005 | MYR | 0.495 | 0.495 | 0.345 | 0.345 | 0.345 | -0.36 (-51.06%) | 1,667,000 |
15 Mar 2005 | MYR | 0.705 | 0.705 | 0.705 | 0.705 | 0.705 | 0.0 (0.0%) | 0 |
14 Mar 2005 | MYR | 0.705 | 0.705 | 0.705 | 0.705 | 0.705 | 0.0 (0.0%) | 0 |
11 Mar 2005 | MYR | 0.705 | 0.705 | 0.705 | 0.705 | 0.705 | 0.0 (0.0%) | 0 |
10 Mar 2005 | MYR | 0.705 | 0.705 | 0.705 | 0.705 | 0.705 | 0.0 (0.0%) | 0 |
9 Mar 2005 | MYR | 0.705 | 0.705 | 0.705 | 0.705 | 0.705 | 0.0 (0.0%) | 0 |
8 Mar 2005 | MYR | 0.705 | 0.705 | 0.705 | 0.705 | 0.705 | 0.0 (0.0%) | 0 |
7 Mar 2005 | MYR | 0.705 | 0.705 | 0.705 | 0.705 | 0.705 | 0.0 (0.0%) | 0 |