Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2005 | MYR | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.02 (-0.48%) | 8,000 |
29 Mar 2005 | MYR | 4.12 | 4.16 | 4.12 | 4.14 | 4.14 | +0.02 (+0.49%) | 39,800 |
28 Mar 2005 | MYR | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 12,500 |
25 Mar 2005 | MYR | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 12,000 |
24 Mar 2005 | MYR | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | +0.02 (+0.49%) | 37,000 |
23 Mar 2005 | MYR | 4 | 4.16 | 4 | 4.1 | 4.1 | -0.04 (-0.97%) | 162,200 |
22 Mar 2005 | MYR | 4.16 | 4.18 | 4.12 | 4.14 | 4.14 | -0.02 (-0.48%) | 85,000 |
21 Mar 2005 | MYR | 4.18 | 4.18 | 4.14 | 4.16 | 4.16 | -0.1 (-2.35%) | 25,100 |
18 Mar 2005 | MYR | 4.24 | 4.36 | 4.24 | 4.26 | 4.26 | 0.0 (0.0%) | 217,800 |
17 Mar 2005 | MYR | 4.24 | 4.28 | 4.24 | 4.26 | 4.26 | +0.04 (+0.95%) | 33,700 |
16 Mar 2005 | MYR | 4.22 | 4.32 | 4.22 | 4.22 | 4.22 | -0.06 (-1.40%) | 102,900 |
15 Mar 2005 | MYR | 4.24 | 4.28 | 4.22 | 4.28 | 4.28 | -0.02 (-0.47%) | 22,600 |
14 Mar 2005 | MYR | 4.22 | 4.3 | 4.22 | 4.3 | 4.3 | +0.08 (+1.90%) | 47,800 |
11 Mar 2005 | MYR | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | +0.02 (+0.48%) | 12,100 |
10 Mar 2005 | MYR | 4.26 | 4.26 | 4.2 | 4.2 | 4.2 | -0.08 (-1.87%) | 23,100 |
9 Mar 2005 | MYR | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | -0.02 (-0.47%) | 48,700 |
8 Mar 2005 | MYR | 4.28 | 4.3 | 4.24 | 4.3 | 4.3 | +0.08 (+1.90%) | 13,800 |
7 Mar 2005 | MYR | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | -0.08 (-1.86%) | 55,300 |
4 Mar 2005 | MYR | 4.24 | 4.3 | 4.24 | 4.3 | 4.3 | +0.06 (+1.42%) | 14,000 |
3 Mar 2005 | MYR | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.06 (-1.40%) | 3,000 |
2 Mar 2005 | MYR | 4.28 | 4.3 | 4.28 | 4.3 | 4.3 | 0.0 (0.0%) | 29,700 |
1 Mar 2005 | MYR | 4.3 | 4.34 | 4.28 | 4.3 | 4.3 | 0.0 (0.0%) | 137,500 |
28 Feb 2005 | MYR | 4.36 | 4.36 | 4.2 | 4.3 | 4.3 | -0.08 (-1.83%) | 86,300 |
25 Feb 2005 | MYR | 4.3 | 4.38 | 4.28 | 4.38 | 4.38 | +0.08 (+1.86%) | 89,100 |
24 Feb 2005 | MYR | 4.16 | 4.3 | 4.16 | 4.3 | 4.3 | +0.14 (+3.37%) | 93,100 |
23 Feb 2005 | MYR | 4.14 | 4.16 | 4.1 | 4.16 | 4.16 | -0.02 (-0.48%) | 66,900 |
22 Feb 2005 | MYR | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.0 (0.0%) | 17,300 |
21 Feb 2005 | MYR | 4.18 | 4.18 | 4.16 | 4.18 | 4.18 | +0.02 (+0.48%) | 5,100 |
18 Feb 2005 | MYR | 4.22 | 4.22 | 4.1 | 4.16 | 4.16 | -0.08 (-1.89%) | 60,900 |
17 Feb 2005 | MYR | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | -0.04 (-0.93%) | 14,800 |