Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2005 | MYR | 2.2229 | 2.2416 | 2.2229 | 2.2229 | 2.2229 | +0.019 (+0.84%) | 2,821,988 |
3 May 2005 | MYR | 2.2043 | 2.2416 | 2.1856 | 2.2043 | 2.2043 | 0.0 (0.0%) | 5,079,740 |
29 Apr 2005 | MYR | 2.1669 | 2.2416 | 2.1669 | 2.2043 | 2.2043 | +0.019 (+0.86%) | 7,391,025 |
28 Apr 2005 | MYR | 2.1482 | 2.1856 | 2.1295 | 2.1856 | 2.1856 | +0.056 (+2.63%) | 2,934,140 |
27 Apr 2005 | MYR | 2.1295 | 2.1482 | 2.1109 | 2.1295 | 2.1295 | 0.0 (0.0%) | 2,625,790 |
26 Apr 2005 | MYR | 2.1669 | 2.1669 | 2.1295 | 2.1295 | 2.1295 | -0.037 (-1.73%) | 2,978,840 |
25 Apr 2005 | MYR | 2.1482 | 2.1669 | 2.1482 | 2.1669 | 2.1669 | +0.019 (+0.87%) | 2,841,260 |
22 Apr 2005 | MYR | 2.1482 | 2.1669 | 2.1482 | 2.1482 | 2.1482 | +0.019 (+0.88%) | 716,538 |
20 Apr 2005 | MYR | 2.1482 | 2.1669 | 2.1295 | 2.1295 | 2.1295 | -0.037 (-1.73%) | 8,149,587 |
19 Apr 2005 | MYR | 2.1482 | 2.1856 | 2.1482 | 2.1669 | 2.1669 | 0.0 (0.0%) | 11,347,109 |
18 Apr 2005 | MYR | 2.1856 | 2.1856 | 2.1669 | 2.1669 | 2.1669 | -0.019 (-0.86%) | 6,243,279 |
15 Apr 2005 | MYR | 2.1856 | 2.2229 | 2.1856 | 2.1856 | 2.1856 | 0.0 (0.0%) | 3,167,008 |
14 Apr 2005 | MYR | 2.1856 | 2.2043 | 2.1856 | 2.1856 | 2.1856 | -0.019 (-0.85%) | 3,895,056 |
13 Apr 2005 | MYR | 2.1669 | 2.2043 | 2.1669 | 2.2043 | 2.2043 | +0.019 (+0.86%) | 1,728,043 |
12 Apr 2005 | MYR | 2.1669 | 2.1856 | 2.1482 | 2.1856 | 2.1856 | +0.019 (+0.86%) | 1,126,065 |
11 Apr 2005 | MYR | 2.1482 | 2.2043 | 2.1482 | 2.1669 | 2.1669 | 0.0 (0.0%) | 676,656 |
8 Apr 2005 | MYR | 2.1669 | 2.1856 | 2.1482 | 2.1669 | 2.1669 | 0.0 (0.0%) | 6,554,037 |
7 Apr 2005 | MYR | 2.1669 | 2.1669 | 2.1482 | 2.1669 | 2.1669 | 0.0 (0.0%) | 6,371,758 |
6 Apr 2005 | MYR | 2.1669 | 2.1856 | 2.1482 | 2.1669 | 2.1669 | -0.019 (-0.86%) | 3,802,444 |
5 Apr 2005 | MYR | 2.1669 | 2.2043 | 2.1669 | 2.1856 | 2.1856 | -0.019 (-0.85%) | 2,349,025 |
4 Apr 2005 | MYR | 2.2229 | 2.2229 | 2.1856 | 2.2043 | 2.2043 | -0.037 (-1.66%) | 2,611,604 |
1 Apr 2005 | MYR | 2.2043 | 2.2416 | 2.2043 | 2.2416 | 2.2416 | +0.019 (+0.84%) | 11,093,898 |
31 Mar 2005 | MYR | 2.2043 | 2.2229 | 2.1856 | 2.2229 | 2.2229 | 0.0 (0.0%) | 7,577,587 |
30 Mar 2005 | MYR | 2.2229 | 2.2229 | 2.2229 | 2.2229 | 2.2229 | 0.0 (0.0%) | 0 |
29 Mar 2005 | MYR | 2.2229 | 2.2229 | 2.2229 | 2.2229 | 2.2229 | 0.0 (0.0%) | 0 |
28 Mar 2005 | MYR | 2.2229 | 2.2229 | 2.2229 | 2.2229 | 2.2229 | 0.0 (0.0%) | 0 |
25 Mar 2005 | MYR | 2.2229 | 2.2229 | 2.2229 | 2.2229 | 2.2229 | 0.0 (0.0%) | 0 |
24 Mar 2005 | MYR | 2.1856 | 2.2229 | 2.1856 | 2.2229 | 2.2229 | +0.019 (+0.84%) | 811,291 |
23 Mar 2005 | MYR | 2.1482 | 2.2043 | 2.1109 | 2.2043 | 2.2043 | +0.019 (+0.86%) | 6,216,244 |
22 Mar 2005 | MYR | 2.2043 | 2.2043 | 2.1856 | 2.1856 | 2.1856 | -0.019 (-0.85%) | 3,407,906 |