Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2005 | MYR | 0.155 | 0.16 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 342,000 |
28 Feb 2005 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 53,000 |
25 Feb 2005 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 136,000 |
24 Feb 2005 | MYR | 0.16 | 0.16 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 232,100 |
23 Feb 2005 | MYR | 0.16 | 0.165 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 393,500 |
22 Feb 2005 | MYR | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 187,000 |
21 Feb 2005 | MYR | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 120,000 |
18 Feb 2005 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 102,000 |
17 Feb 2005 | MYR | 0.16 | 0.165 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 233,800 |
16 Feb 2005 | MYR | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 189,000 |
15 Feb 2005 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 231,400 |
14 Feb 2005 | MYR | 0.155 | 0.165 | 0.155 | 0.165 | 0.165 | +0.01 (+6.45%) | 700,400 |
8 Feb 2005 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 47,000 |
7 Feb 2005 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 130,000 |
4 Feb 2005 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 175,000 |
3 Feb 2005 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 137,400 |
2 Feb 2005 | MYR | 0.16 | 0.16 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 267,000 |
31 Jan 2005 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 156,000 |
28 Jan 2005 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 131,000 |
27 Jan 2005 | MYR | 0.165 | 0.17 | 0.16 | 0.17 | 0.17 | +0.005 (+3.03%) | 365,400 |
26 Jan 2005 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 234,000 |
25 Jan 2005 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 91,000 |
24 Jan 2005 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.01 (-5.56%) | 268,400 |
20 Jan 2005 | MYR | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | +0.005 (+2.86%) | 1,559,600 |
19 Jan 2005 | MYR | 0.165 | 0.175 | 0.165 | 0.175 | 0.175 | +0.015 (+9.38%) | 486,100 |
18 Jan 2005 | MYR | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 283,000 |
17 Jan 2005 | MYR | 0.17 | 0.17 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 207,000 |
14 Jan 2005 | MYR | 0.165 | 0.17 | 0.16 | 0.17 | 0.17 | +0.005 (+3.03%) | 197,100 |
13 Jan 2005 | MYR | 0.165 | 0.165 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 156,900 |
12 Jan 2005 | MYR | 0.165 | 0.17 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 404,100 |