Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2005 | MYR | 1.7273 | 1.7455 | 1.7 | 1.7455 | 1.7455 | 0.0 (0.0%) | 50,600 |
17 Mar 2005 | MYR | 1.7273 | 1.7455 | 1.7273 | 1.7455 | 1.7455 | 0.0 (0.0%) | 5,500 |
16 Mar 2005 | MYR | 1.7273 | 1.7545 | 1.7273 | 1.7455 | 1.7455 | 0.0 (0.0%) | 180,070 |
15 Mar 2005 | MYR | 1.7455 | 1.7545 | 1.7455 | 1.7455 | 1.7455 | -0.009 (-0.51%) | 98,670 |
14 Mar 2005 | MYR | 1.7455 | 1.7545 | 1.7273 | 1.7545 | 1.7545 | +0.009 (+0.52%) | 67,320 |
11 Mar 2005 | MYR | 1.7273 | 1.7455 | 1.7273 | 1.7455 | 1.7455 | +0.027 (+1.59%) | 97,020 |
10 Mar 2005 | MYR | 1.6364 | 1.7273 | 1.6364 | 1.7182 | 1.7182 | +0.009 (+0.53%) | 87,340 |
9 Mar 2005 | MYR | 1.6909 | 1.7091 | 1.6727 | 1.7091 | 1.7091 | +0.018 (+1.08%) | 194,700 |
8 Mar 2005 | MYR | 1.6545 | 1.7 | 1.6545 | 1.6909 | 1.6909 | +0.018 (+1.09%) | 343,640 |
7 Mar 2005 | MYR | 1.5909 | 1.6727 | 1.5909 | 1.6727 | 1.6727 | +0.018 (+1.10%) | 151,800 |
4 Mar 2005 | MYR | 1.5546 | 1.6818 | 1.5546 | 1.6545 | 1.6545 | +0.027 (+1.67%) | 129,140 |
3 Mar 2005 | MYR | 1.6364 | 1.6364 | 1.5909 | 1.6273 | 1.6273 | -0.009 (-0.56%) | 76,450 |
2 Mar 2005 | MYR | 1.5546 | 1.6364 | 1.4636 | 1.6364 | 1.6364 | +0.045 (+2.86%) | 363,220 |
1 Mar 2005 | MYR | 1.6364 | 1.6364 | 1.5546 | 1.5909 | 1.5909 | -0.109 (-6.42%) | 91,300 |
28 Feb 2005 | MYR | 1.7182 | 1.7182 | 1.7 | 1.7 | 1.7 | -0.027 (-1.58%) | 68,200 |
25 Feb 2005 | MYR | 1.7273 | 1.7273 | 1.7182 | 1.7273 | 1.7273 | -0.009 (-0.52%) | 33,550 |
24 Feb 2005 | MYR | 1.7182 | 1.7364 | 1.7182 | 1.7364 | 1.7364 | +0.009 (+0.53%) | 102,960 |
23 Feb 2005 | MYR | 1.7364 | 1.7364 | 1.7182 | 1.7273 | 1.7273 | -0.018 (-1.04%) | 146,300 |
22 Feb 2005 | MYR | 1.7364 | 1.7455 | 1.7273 | 1.7455 | 1.7455 | -0.009 (-0.51%) | 73,590 |
21 Feb 2005 | MYR | 1.7364 | 1.7545 | 1.7273 | 1.7545 | 1.7545 | -0.009 (-0.52%) | 26,400 |
18 Feb 2005 | MYR | 1.7273 | 1.7636 | 1.7182 | 1.7636 | 1.7636 | 0.0 (0.0%) | 98,560 |
17 Feb 2005 | MYR | 1.7636 | 1.7636 | 1.7364 | 1.7636 | 1.7636 | 0.0 (0.0%) | 57,640 |
16 Feb 2005 | MYR | 1.7818 | 1.7818 | 1.7636 | 1.7636 | 1.7636 | -0.036 (-2.02%) | 5,390 |
15 Feb 2005 | MYR | 1.7545 | 1.8 | 1.7545 | 1.8 | 1.8 | -0.009 (-0.50%) | 18,260 |
14 Feb 2005 | MYR | 1.8 | 1.8091 | 1.7818 | 1.8091 | 1.8091 | -0.009 (-0.50%) | 55,110 |
8 Feb 2005 | MYR | 1.7455 | 1.8182 | 1.7364 | 1.8182 | 1.8182 | +0.045 (+2.57%) | 96,910 |
7 Feb 2005 | MYR | 1.7545 | 1.7727 | 1.7455 | 1.7727 | 1.7727 | -0.009 (-0.51%) | 40,700 |
4 Feb 2005 | MYR | 1.7364 | 1.7818 | 1.7273 | 1.7818 | 1.7818 | -0.009 (-0.51%) | 67,540 |
3 Feb 2005 | MYR | 1.7818 | 1.7909 | 1.7636 | 1.7909 | 1.7909 | +0.009 (+0.51%) | 165,000 |
2 Feb 2005 | MYR | 1.7455 | 1.7818 | 1.7455 | 1.7818 | 1.7818 | +0.045 (+2.61%) | 101,530 |