Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2005 | MYR | 9.05 | 9.2 | 9.05 | 9.1 | 9.1 | -0.1 (-1.09%) | 1,284,000 |
15 Apr 2005 | MYR | 9.25 | 9.25 | 9.15 | 9.2 | 9.2 | -0.05 (-0.54%) | 170,100 |
14 Apr 2005 | MYR | 9.3 | 9.3 | 9.25 | 9.25 | 9.25 | -0.1 (-1.07%) | 97,000 |
13 Apr 2005 | MYR | 9.3 | 9.4 | 9.3 | 9.35 | 9.35 | +0.05 (+0.54%) | 381,500 |
12 Apr 2005 | MYR | 9.15 | 9.3 | 9.15 | 9.3 | 9.3 | +0.15 (+1.64%) | 587,100 |
11 Apr 2005 | MYR | 9.15 | 9.15 | 9.1 | 9.15 | 9.15 | 0.0 (0.0%) | 188,400 |
8 Apr 2005 | MYR | 9.1 | 9.15 | 9.1 | 9.15 | 9.15 | +0.05 (+0.55%) | 373,600 |
7 Apr 2005 | MYR | 9.05 | 9.1 | 9.05 | 9.1 | 9.1 | +0.05 (+0.55%) | 103,700 |
6 Apr 2005 | MYR | 9 | 9.1 | 9 | 9.05 | 9.05 | 0.0 (0.0%) | 367,200 |
5 Apr 2005 | MYR | 9 | 9.1 | 9 | 9.05 | 9.05 | +0.1 (+1.12%) | 548,200 |
4 Apr 2005 | MYR | 9.1 | 9.1 | 8.95 | 8.95 | 8.95 | 0.0 (0.0%) | 149,700 |
1 Apr 2005 | MYR | 8.95 | 8.95 | 8.9 | 8.95 | 8.95 | 0.0 (0.0%) | 53,900 |
31 Mar 2005 | MYR | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.0 (0.0%) | 119,400 |
30 Mar 2005 | MYR | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.0 (0.0%) | 43,200 |
29 Mar 2005 | MYR | 9 | 9.05 | 8.9 | 8.95 | 8.95 | 0.0 (0.0%) | 168,300 |
28 Mar 2005 | MYR | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | -0.05 (-0.56%) | 245,900 |
25 Mar 2005 | MYR | 9 | 9.1 | 8.95 | 9 | 9 | -0.05 (-0.55%) | 189,700 |
24 Mar 2005 | MYR | 9.1 | 9.1 | 9 | 9.05 | 9.05 | +0.05 (+0.56%) | 417,500 |
23 Mar 2005 | MYR | 9.2 | 9.2 | 9 | 9 | 9 | -0.25 (-2.70%) | 489,000 |
22 Mar 2005 | MYR | 9.2 | 9.3 | 9.2 | 9.25 | 9.25 | +0.1 (+1.09%) | 211,700 |
21 Mar 2005 | MYR | 9.15 | 9.2 | 9.15 | 9.15 | 9.15 | 0.0 (0.0%) | 57,200 |
18 Mar 2005 | MYR | 9.25 | 9.3 | 9.15 | 9.15 | 9.15 | -0.05 (-0.54%) | 219,300 |
17 Mar 2005 | MYR | 9.05 | 9.2 | 9.05 | 9.2 | 9.2 | +0.2 (+2.22%) | 534,900 |
16 Mar 2005 | MYR | 9.1 | 9.1 | 9 | 9 | 9 | -0.1 (-1.10%) | 95,800 |
15 Mar 2005 | MYR | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 0.0 (0.0%) | 28,000 |
14 Mar 2005 | MYR | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 0.0 (0.0%) | 26,000 |
11 Mar 2005 | MYR | 9.15 | 9.15 | 9.05 | 9.1 | 9.1 | -0.05 (-0.55%) | 124,000 |
10 Mar 2005 | MYR | 9.25 | 9.25 | 9.1 | 9.15 | 9.15 | -0.05 (-0.54%) | 191,400 |
9 Mar 2005 | MYR | 9.2 | 9.25 | 9.2 | 9.2 | 9.2 | 0.0 (0.0%) | 58,900 |
8 Mar 2005 | MYR | 9.05 | 9.35 | 9.05 | 9.2 | 9.2 | +0.2 (+2.22%) | 879,800 |